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 |
|---|---|---|---|---|---|---|---|
| 2004/11/09 | 1,600 | 1,625 | 1,575 | 1,575 | -32.5 | -2% | 3,200 |
| 2004/11/08 | 1,607.5 | 1,607.5 | 1,607.5 | 1,607.5 | -2.5 | -0.2% | 2,000 |
| 2004/11/05 | 1,610 | 1,612.5 | 1,610 | 1,610 | -12.5 | -0.8% | 2,400 |
| 2004/11/04 | 1,625 | 1,625 | 1,622.5 | 1,622.5 | -2.5 | -0.2% | 4,400 |
| 2004/11/02 | 1,675 | 1,700 | 1,625 | 1,625 | -70 | -4.1% | 8,000 |
| 2004/11/01 | 1,700 | 1,700 | 1,695 | 1,695 | -7.5 | -0.4% | 800 |
| 2004/10/29 | 1,702.5 | 1,702.5 | 1,702.5 | 1,702.5 | - | - | 800 |
| 2004/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/27 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 800 |
| 2004/10/26 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 1,600 |
| 2004/10/25 | 1,700 | 1,700 | 1,700 | 1,700 | +50 | +3% | 3,600 |
| 2004/10/22 | 1,700 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 1,600 |
| 2004/10/21 | 1,700 | 1,702.5 | 1,677.5 | 1,700 | ±0 | ±0% | 2,000 |
| 2004/10/20 | 1,700 | 1,700 | 1,700 | 1,700 | +2.5 | +0.1% | 1,600 |
| 2004/10/19 | 1,697.5 | 1,697.5 | 1,697.5 | 1,697.5 | +60 | +3.7% | 400 |
| 2004/10/18 | 1,672.5 | 1,672.5 | 1,625 | 1,637.5 | -12.5 | -0.8% | 2,000 |
| 2004/10/15 | 1,650 | 1,650 | 1,650 | 1,650 | -25 | -1.5% | 400 |
| 2004/10/14 | 1,675 | 1,675 | 1,675 | 1,675 | -40 | -2.3% | 400 |
| 2004/10/13 | 1,715 | 1,715 | 1,715 | 1,715 | +75 | +4.6% | 400 |
| 2004/10/12 | 1,640 | 1,640 | 1,640 | 1,640 | +37.5 | +2.3% | 800 |
| 2004/10/08 | 1,602.5 | 1,602.5 | 1,602.5 | 1,602.5 | -175 | -9.8% | 800 |
| 2004/10/07 | 1,602.5 | 1,777.5 | 1,602.5 | 1,777.5 | +177.5 | +11.1% | 4,400 |
| 2004/10/06 | 1,605 | 1,605 | 1,600 | 1,600 | ±0 | ±0% | 1,600 |
| 2004/10/05 | 1,625 | 1,657.5 | 1,600 | 1,600 | ±0 | ±0% | 1,600 |
| 2004/10/04 | 1,625 | 1,625 | 1,600 | 1,600 | -25 | -1.5% | 1,200 |
| 2004/10/01 | 1,597.5 | 1,625 | 1,597.5 | 1,625 | -22.5 | -1.4% | 800 |
| 2004/09/30 | 1,647.5 | 1,650 | 1,647.5 | 1,647.5 | ±0 | ±0% | 2,000 |
| 2004/09/29 | 1,647.5 | 1,647.5 | 1,647.5 | 1,647.5 | -2.5 | -0.2% | 400 |
| 2004/09/28 | 1,652.5 | 1,652.5 | 1,650 | 1,650 | ±0 | ±0% | 800 |
| 2004/09/27 | 1,725 | 1,725 | 1,650 | 1,650 | -87.5 | -5% | 7,600 |
| 2004/09/24 | 1,700 | 1,737.5 | 1,700 | 1,737.5 | +37.5 | +2.2% | 4,000 |
| 2004/09/22 | 1,712.5 | 1,712.5 | 1,700 | 1,700 | -12.5 | -0.7% | 1,200 |
| 2004/09/21 | 1,665 | 1,712.5 | 1,655 | 1,712.5 | +50 | +3% | 5,200 |
| 2004/09/17 | 1,687.5 | 1,690 | 1,655 | 1,662.5 | -25 | -1.5% | 6,000 |
| 2004/09/16 | 1,687.5 | 1,690 | 1,687.5 | 1,687.5 | ±0 | ±0% | 2,000 |
| 2004/09/15 | 1,652.5 | 1,687.5 | 1,652.5 | 1,687.5 | -2.5 | -0.1% | 3,200 |
| 2004/09/14 | 1,700 | 1,700 | 1,685 | 1,690 | -7.5 | -0.4% | 3,600 |
| 2004/09/13 | 1,697.5 | 1,697.5 | 1,697.5 | 1,697.5 | - | - | 800 |
| 2004/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/09 | 1,697.5 | 1,697.5 | 1,697.5 | 1,697.5 | -2.5 | -0.1% | 400 |
| 2004/09/08 | 1,700 | 1,700 | 1,697.5 | 1,700 | -10 | -0.6% | 3,600 |
| 2004/09/07 | 1,707.5 | 1,710 | 1,700 | 1,710 | +2.5 | +0.1% | 3,600 |
| 2004/09/06 | 1,715 | 1,715 | 1,707.5 | 1,707.5 | -5 | -0.3% | 4,000 |
| 2004/09/03 | 1,712.5 | 1,712.5 | 1,712.5 | 1,712.5 | ±0 | ±0% | 400 |
| 2004/09/02 | 1,717.5 | 1,717.5 | 1,712.5 | 1,712.5 | -5 | -0.3% | 2,400 |
| 2004/09/01 | 1,717.5 | 1,720 | 1,715 | 1,717.5 | ±0 | ±0% | 2,000 |
| 2004/08/31 | 1,715 | 1,717.5 | 1,715 | 1,717.5 | +2.5 | +0.1% | 1,200 |
| 2004/08/30 | 1,725 | 1,725 | 1,712.5 | 1,715 | -12.5 | -0.7% | 3,200 |
| 2004/08/27 | 1,727.5 | 1,727.5 | 1,727.5 | 1,727.5 | +2.5 | +0.1% | 400 |
| 2004/08/26 | 1,745 | 1,745 | 1,725 | 1,725 | -20 | -1.1% | 1,200 |
5101～
5150
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
