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 |
|---|---|---|---|---|---|---|---|
| 2003/12/02 | 1,070 | 1,087.5 | 1,050 | 1,082.5 | +30 | +2.9% | 7,600 |
| 2003/12/01 | 1,100 | 1,100 | 1,050 | 1,052.5 | -47.5 | -4.3% | 11,600 |
| 2003/11/28 | 1,095 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 8,000 |
| 2003/11/27 | 1,100 | 1,100 | 1,100 | 1,100 | -12.5 | -1.1% | 2,000 |
| 2003/11/26 | 1,122.5 | 1,122.5 | 1,100 | 1,112.5 | -12.5 | -1.1% | 2,400 |
| 2003/11/25 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 5,600 |
| 2003/11/21 | 1,100 | 1,125 | 1,100 | 1,125 | ±0 | ±0% | 15,600 |
| 2003/11/20 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 3,200 |
| 2003/11/19 | 1,142.5 | 1,142.5 | 1,125 | 1,125 | -25 | -2.2% | 2,400 |
| 2003/11/18 | 1,150 | 1,150 | 1,150 | 1,150 | -7.5 | -0.6% | 400 |
| 2003/11/17 | 1,162.5 | 1,162.5 | 1,157.5 | 1,157.5 | -7.5 | -0.6% | 800 |
| 2003/11/14 | 1,200 | 1,200 | 1,165 | 1,165 | - | - | 1,600 |
| 2003/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/11 | 1,137.5 | 1,225 | 1,137.5 | 1,225 | +87.5 | +7.7% | 7,200 |
| 2003/11/10 | 1,175 | 1,175 | 1,137.5 | 1,137.5 | -37.5 | -3.2% | 800 |
| 2003/11/07 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 400 |
| 2003/11/06 | 1,180 | 1,180 | 1,175 | 1,175 | -2.5 | -0.2% | 2,000 |
| 2003/11/05 | 1,177.5 | 1,177.5 | 1,177.5 | 1,177.5 | +2.5 | +0.2% | 800 |
| 2003/11/04 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 800 |
| 2003/10/31 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 800 |
| 2003/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/28 | 1,200 | 1,200 | 1,200 | 1,200 | +25 | +2.1% | 400 |
| 2003/10/27 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 4,400 |
| 2003/10/24 | 1,175 | 1,175 | 1,175 | 1,175 | -22.5 | -1.9% | 1,200 |
| 2003/10/23 | 1,187.5 | 1,197.5 | 1,185 | 1,197.5 | - | - | 2,000 |
| 2003/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/21 | 1,197.5 | 1,197.5 | 1,187.5 | 1,187.5 | +12.5 | +1.1% | 1,200 |
| 2003/10/20 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 400 |
| 2003/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/16 | 1,160 | 1,162.5 | 1,160 | 1,162.5 | +2.5 | +0.2% | 4,400 |
| 2003/10/15 | 1,165 | 1,165 | 1,160 | 1,160 | - | - | 2,400 |
| 2003/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/10 | 1,175 | 1,175 | 1,165 | 1,165 | +2.5 | +0.2% | 800 |
| 2003/10/09 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | +12.5 | +1.1% | 400 |
| 2003/10/08 | 1,167.5 | 1,167.5 | 1,150 | 1,150 | -12.5 | -1.1% | 2,400 |
| 2003/10/07 | 1,175 | 1,175 | 1,162.5 | 1,162.5 | -37.5 | -3.1% | 2,800 |
| 2003/10/06 | 1,212.5 | 1,212.5 | 1,200 | 1,200 | ±0 | ±0% | 4,800 |
| 2003/10/03 | 1,272.5 | 1,272.5 | 1,200 | 1,200 | - | - | 4,000 |
| 2003/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/30 | 1,295 | 1,295 | 1,295 | 1,295 | -2.5 | -0.2% | 400 |
| 2003/09/29 | 1,297.5 | 1,297.5 | 1,297.5 | 1,297.5 | -2.5 | -0.2% | 800 |
| 2003/09/26 | 1,300 | 1,300 | 1,300 | 1,300 | +15 | +1.2% | 1,200 |
| 2003/09/25 | 1,312.5 | 1,312.5 | 1,285 | 1,285 | -15 | -1.2% | 5,200 |
| 2003/09/24 | 1,310 | 1,312.5 | 1,300 | 1,300 | -12.5 | -1% | 5,600 |
| 2003/09/22 | 1,300 | 1,315 | 1,287.5 | 1,312.5 | +25 | +1.9% | 4,000 |
| 2003/09/19 | 1,287.5 | 1,292.5 | 1,287.5 | 1,287.5 | ±0 | ±0% | 3,200 |
| 2003/09/18 | 1,312.5 | 1,312.5 | 1,287.5 | 1,287.5 | -30 | -2.3% | 800 |
5251～
5300
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
