アルビスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/01/25 | 1,565 | 1,570 | 1,550 | 1,555 | -45 | -2.8% | 55,600 |
| 2005/01/24 | 1,655 | 1,655 | 1,600 | 1,600 | -75 | -4.5% | 7,600 |
| 2005/01/21 | 1,675 | 1,675 | 1,675 | 1,675 | +20 | +1.2% | 400 |
| 2005/01/20 | 1,652.5 | 1,655 | 1,652.5 | 1,655 | -60 | -3.5% | 800 |
| 2005/01/19 | 1,715 | 1,715 | 1,715 | 1,715 | +50 | +3% | 400 |
| 2005/01/18 | 1,675 | 1,687.5 | 1,665 | 1,665 | -10 | -0.6% | 1,600 |
| 2005/01/17 | 1,675 | 1,675 | 1,675 | 1,675 | -50 | -2.9% | 2,800 |
| 2005/01/14 | 1,730 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 1,600 |
| 2005/01/13 | 1,700 | 1,725 | 1,700 | 1,725 | -10 | -0.6% | 1,200 |
| 2005/01/12 | 1,712.5 | 1,735 | 1,712.5 | 1,735 | +22.5 | +1.3% | 800 |
| 2005/01/11 | 1,712.5 | 1,712.5 | 1,712.5 | 1,712.5 | -12.5 | -0.7% | 1,200 |
| 2005/01/07 | 1,722.5 | 1,725 | 1,712.5 | 1,725 | ±0 | ±0% | 2,000 |
| 2005/01/06 | 1,717.5 | 1,725 | 1,712.5 | 1,725 | +5 | +0.3% | 1,600 |
| 2005/01/05 | 1,712.5 | 1,720 | 1,712.5 | 1,720 | ±0 | ±0% | 800 |
| 2005/01/04 | 1,750 | 1,750 | 1,720 | 1,720 | +20 | +1.2% | 6,400 |
| 2004/12/30 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 400 |
| 2004/12/29 | 1,675 | 1,700 | 1,675 | 1,700 | +37.5 | +2.3% | 4,000 |
| 2004/12/28 | 1,652.5 | 1,662.5 | 1,650 | 1,662.5 | +15 | +0.9% | 2,000 |
| 2004/12/27 | 1,605 | 1,647.5 | 1,605 | 1,647.5 | +47.5 | +3% | 2,800 |
| 2004/12/24 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 400 |
| 2004/12/22 | 1,602.5 | 1,602.5 | 1,597.5 | 1,600 | +2.5 | +0.2% | 4,800 |
| 2004/12/21 | 1,597.5 | 1,597.5 | 1,597.5 | 1,597.5 | ±0 | ±0% | 400 |
| 2004/12/20 | 1,597.5 | 1,597.5 | 1,597.5 | 1,597.5 | -2.5 | -0.2% | 800 |
| 2004/12/17 | 1,650 | 1,650 | 1,600 | 1,600 | -25 | -1.5% | 2,000 |
| 2004/12/16 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 7,600 |
| 2004/12/15 | 1,625 | 1,625 | 1,625 | 1,625 | +30 | +1.9% | 4,000 |
| 2004/12/14 | 1,595 | 1,595 | 1,595 | 1,595 | -17.5 | -1.1% | 400 |
| 2004/12/13 | 1,597.5 | 1,612.5 | 1,597.5 | 1,612.5 | - | - | 4,000 |
| 2004/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/09 | 1,622.5 | 1,625 | 1,620 | 1,620 | - | - | 2,000 |
| 2004/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/06 | 1,577.5 | 1,577.5 | 1,577.5 | 1,577.5 | +15 | +1% | 400 |
| 2004/12/03 | 1,550 | 1,562.5 | 1,550 | 1,562.5 | - | - | 2,000 |
| 2004/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/01 | 1,552.5 | 1,575 | 1,552.5 | 1,575 | -50 | -3.1% | 1,200 |
| 2004/11/30 | 1,622.5 | 1,625 | 1,622.5 | 1,625 | +25 | +1.6% | 7,200 |
| 2004/11/29 | 1,575 | 1,600 | 1,552.5 | 1,600 | +25 | +1.6% | 2,400 |
| 2004/11/26 | 1,550 | 1,575 | 1,550 | 1,575 | +22.5 | +1.4% | 4,000 |
| 2004/11/25 | 1,550 | 1,552.5 | 1,550 | 1,552.5 | +2.5 | +0.2% | 13,200 |
| 2004/11/24 | 1,537.5 | 1,550 | 1,537.5 | 1,550 | ±0 | ±0% | 800 |
| 2004/11/22 | 1,552.5 | 1,552.5 | 1,550 | 1,550 | -5 | -0.3% | 1,600 |
| 2004/11/19 | 1,555 | 1,555 | 1,555 | 1,555 | ±0 | ±0% | 800 |
| 2004/11/18 | 1,550 | 1,562.5 | 1,527.5 | 1,555 | +5 | +0.3% | 1,600 |
| 2004/11/17 | 1,560 | 1,562.5 | 1,550 | 1,550 | -12.5 | -0.8% | 1,600 |
| 2004/11/16 | 1,572.5 | 1,572.5 | 1,537.5 | 1,562.5 | -37.5 | -2.3% | 1,600 |
| 2004/11/15 | 1,575 | 1,600 | 1,575 | 1,600 | +50 | +3.2% | 800 |
| 2004/11/12 | 1,575 | 1,587.5 | 1,550 | 1,550 | -25 | -1.6% | 2,000 |
| 2004/11/11 | 1,575 | 1,577.5 | 1,575 | 1,575 | -2.5 | -0.2% | 3,200 |
| 2004/11/10 | 1,575 | 1,577.5 | 1,575 | 1,577.5 | +2.5 | +0.2% | 3,600 |
5051～
5100
件表示中 / 7032件
類似銘柄と比較する
現在ご覧いただいている「アルビス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アルビス | 313,500円 | +4.0% | +8.0% | 2.23% | 16.14倍 | 0.81倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| アレンザＨＤ | 104,700円 | +1.1% | +7.5% | 3.63% | 14.29倍 | 1.02倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| ＤＤグループ | 169,100円 | +7.7% | +10.6% | 0.00% | 12.71倍 | 3.78倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| シュッピン | 126,300円 | +4.3% | +0.6% | 3.72% | 11.79倍 | 2.67倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| バロック | 76,800円 | -1.0% | - | 4.95% | 20.66倍 | 1.77倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
市場注目の銘柄
チャート関連のコラム
