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 |
|---|---|---|---|---|---|---|---|
| 2004/07/13 | 1,800 | 1,800 | 1,775 | 1,800 | ±0 | ±0% | 2,000 |
| 2004/07/12 | 1,785 | 1,800 | 1,785 | 1,800 | +2.5 | +0.1% | 1,200 |
| 2004/07/09 | 1,772.5 | 1,797.5 | 1,772.5 | 1,797.5 | +47.5 | +2.7% | 2,000 |
| 2004/07/08 | 1,750 | 1,750 | 1,750 | 1,750 | +7.5 | +0.4% | 400 |
| 2004/07/07 | 1,737.5 | 1,742.5 | 1,725 | 1,742.5 | +17.5 | +1% | 2,000 |
| 2004/07/06 | 1,725 | 1,725 | 1,725 | 1,725 | -50 | -2.8% | 2,000 |
| 2004/07/05 | 1,775 | 1,775 | 1,762.5 | 1,775 | -5 | -0.3% | 3,200 |
| 2004/07/02 | 1,775 | 1,822.5 | 1,775 | 1,780 | -20 | -1.1% | 3,600 |
| 2004/07/01 | 1,800 | 1,800 | 1,752.5 | 1,800 | -45 | -2.4% | 2,400 |
| 2004/06/30 | 1,845 | 1,845 | 1,845 | 1,845 | +45 | +2.5% | 800 |
| 2004/06/29 | 1,750 | 1,800 | 1,750 | 1,800 | +50 | +2.9% | 2,800 |
| 2004/06/28 | 1,762.5 | 1,800 | 1,737.5 | 1,750 | -12.5 | -0.7% | 5,200 |
| 2004/06/25 | 1,712.5 | 1,787.5 | 1,712.5 | 1,762.5 | -75 | -4.1% | 10,800 |
| 2004/06/24 | 1,862.5 | 1,862.5 | 1,825 | 1,837.5 | -25 | -1.3% | 3,200 |
| 2004/06/23 | 1,925 | 1,925 | 1,862.5 | 1,862.5 | -15 | -0.8% | 3,600 |
| 2004/06/22 | 1,932.5 | 1,937.5 | 1,877.5 | 1,877.5 | -47.5 | -2.5% | 6,800 |
| 2004/06/21 | 1,925 | 1,945 | 1,925 | 1,925 | +5 | +0.3% | 5,600 |
| 2004/06/18 | 1,950 | 1,950 | 1,920 | 1,920 | -30 | -1.5% | 5,600 |
| 2004/06/17 | 1,962.5 | 1,975 | 1,950 | 1,950 | -12.5 | -0.6% | 5,600 |
| 2004/06/16 | 1,997.5 | 1,997.5 | 1,952.5 | 1,962.5 | -37.5 | -1.9% | 4,800 |
| 2004/06/15 | 1,922.5 | 2,000 | 1,890 | 2,000 | +75 | +3.9% | 15,200 |
| 2004/06/14 | 1,847.5 | 1,925 | 1,847.5 | 1,925 | +87.5 | +4.8% | 13,200 |
| 2004/06/11 | 1,800 | 1,850 | 1,787.5 | 1,837.5 | +77.5 | +4.4% | 13,200 |
| 2004/06/10 | 1,737.5 | 1,777.5 | 1,737.5 | 1,760 | +15 | +0.9% | 13,200 |
| 2004/06/09 | 1,745 | 1,745 | 1,745 | 1,745 | -5 | -0.3% | 400 |
| 2004/06/08 | 1,700 | 1,750 | 1,675 | 1,750 | ±0 | ±0% | 3,600 |
| 2004/06/07 | 1,750 | 1,762.5 | 1,750 | 1,750 | +55 | +3.2% | 12,000 |
| 2004/06/04 | 1,725 | 1,725 | 1,675 | 1,695 | -42.5 | -2.4% | 5,600 |
| 2004/06/03 | 1,645 | 1,737.5 | 1,645 | 1,737.5 | +87.5 | +5.3% | 11,600 |
| 2004/06/02 | 1,677.5 | 1,700 | 1,645 | 1,650 | -25 | -1.5% | 4,800 |
| 2004/06/01 | 1,625 | 1,700 | 1,625 | 1,675 | +37.5 | +2.3% | 9,200 |
| 2004/05/31 | 1,575 | 1,637.5 | 1,575 | 1,637.5 | +90 | +5.8% | 14,000 |
| 2004/05/28 | 1,532.5 | 1,547.5 | 1,515 | 1,547.5 | +20 | +1.3% | 2,800 |
| 2004/05/27 | 1,527.5 | 1,527.5 | 1,527.5 | 1,527.5 | +2.5 | +0.2% | 4,000 |
| 2004/05/26 | 1,525 | 1,537.5 | 1,515 | 1,525 | +22.5 | +1.5% | 7,200 |
| 2004/05/25 | 1,477.5 | 1,525 | 1,477.5 | 1,502.5 | +27.5 | +1.9% | 11,200 |
| 2004/05/24 | 1,450 | 1,475 | 1,450 | 1,475 | +25 | +1.7% | 4,800 |
| 2004/05/21 | 1,425 | 1,450 | 1,425 | 1,450 | ±0 | ±0% | 2,400 |
| 2004/05/20 | 1,450 | 1,450 | 1,450 | 1,450 | +62.5 | +4.5% | 800 |
| 2004/05/19 | 1,372.5 | 1,387.5 | 1,372.5 | 1,387.5 | +15 | +1.1% | 4,400 |
| 2004/05/18 | 1,325 | 1,372.5 | 1,325 | 1,372.5 | +35 | +2.6% | 6,400 |
| 2004/05/17 | 1,330 | 1,362.5 | 1,287.5 | 1,337.5 | +7.5 | +0.6% | 2,000 |
| 2004/05/14 | 1,330 | 1,360 | 1,330 | 1,330 | +2.5 | +0.2% | 1,200 |
| 2004/05/13 | 1,327.5 | 1,377.5 | 1,327.5 | 1,327.5 | +2.5 | +0.2% | 1,600 |
| 2004/05/12 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 3,600 |
| 2004/05/11 | 1,265 | 1,325 | 1,265 | 1,325 | +62.5 | +5% | 1,200 |
| 2004/05/10 | 1,425 | 1,425 | 1,250 | 1,262.5 | -177.5 | -12.3% | 2,800 |
| 2004/05/07 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 2,400 |
| 2004/05/06 | 1,475 | 1,500 | 1,450 | 1,450 | -25 | -1.7% | 7,600 |
| 2004/04/30 | 1,487.5 | 1,487.5 | 1,475 | 1,475 | - | - | 1,200 |
5101～
5150
件表示中 / 6952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 | 293,900円 | +4.0% | +8.0% | 2.38% | 15.36倍 | 0.77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 |
| エコス | 235,600円 | +2.1% | -4.5% | 2.97% | 6.61倍 | 0.98倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ヨシックスＨＤ | 263,400円 | +5.6% | +3.9% | 1.06% | 14.80倍 | 2.35倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| バロック | 73,700円 | -1.0% | - | 5.16% | 19.81倍 | 1.70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 |
| ＭｒＭａｘＨＤ | 67,100円 | +4.7% | +8.4% | 3.73% | 8.27倍 | 0.62倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
