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 |
|---|---|---|---|---|---|---|---|
| 2004/03/31 | 1,295 | 1,312.5 | 1,295 | 1,312.5 | +25 | +1.9% | 2,000 |
| 2004/03/30 | 1,325 | 1,325 | 1,287.5 | 1,287.5 | -37.5 | -2.8% | 4,400 |
| 2004/03/29 | 1,302.5 | 1,325 | 1,300 | 1,325 | +25 | +1.9% | 2,800 |
| 2004/03/26 | 1,262.5 | 1,310 | 1,255 | 1,300 | -52.5 | -3.9% | 4,000 |
| 2004/03/25 | 1,375 | 1,375 | 1,352.5 | 1,352.5 | -35 | -2.5% | 8,400 |
| 2004/03/24 | 1,375 | 1,400 | 1,375 | 1,387.5 | +22.5 | +1.6% | 8,400 |
| 2004/03/23 | 1,352.5 | 1,375 | 1,352.5 | 1,365 | +15 | +1.1% | 6,400 |
| 2004/03/22 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,200 |
| 2004/03/19 | 1,372.5 | 1,372.5 | 1,332.5 | 1,350 | -25 | -1.8% | 2,800 |
| 2004/03/18 | 1,372.5 | 1,387.5 | 1,362.5 | 1,375 | +12.5 | +0.9% | 2,800 |
| 2004/03/17 | 1,340 | 1,372.5 | 1,340 | 1,362.5 | +22.5 | +1.7% | 2,800 |
| 2004/03/16 | 1,330 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 3,200 |
| 2004/03/15 | 1,305 | 1,330 | 1,305 | 1,330 | +30 | +2.3% | 2,800 |
| 2004/03/12 | 1,315 | 1,315 | 1,300 | 1,300 | -12.5 | -1% | 1,200 |
| 2004/03/11 | 1,287.5 | 1,312.5 | 1,287.5 | 1,312.5 | +12.5 | +1% | 3,200 |
| 2004/03/10 | 1,325 | 1,325 | 1,300 | 1,300 | +15 | +1.2% | 1,600 |
| 2004/03/09 | 1,287.5 | 1,287.5 | 1,285 | 1,285 | -2.5 | -0.2% | 1,200 |
| 2004/03/08 | 1,275 | 1,287.5 | 1,275 | 1,287.5 | +37.5 | +3% | 1,200 |
| 2004/03/05 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,400 |
| 2004/03/04 | 1,245 | 1,250 | 1,245 | 1,250 | +12.5 | +1% | 1,200 |
| 2004/03/03 | 1,237.5 | 1,237.5 | 1,237.5 | 1,237.5 | -10 | -0.8% | 800 |
| 2004/03/02 | 1,247.5 | 1,247.5 | 1,247.5 | 1,247.5 | ±0 | ±0% | 2,000 |
| 2004/03/01 | 1,242.5 | 1,250 | 1,242.5 | 1,247.5 | +22.5 | +1.8% | 3,200 |
| 2004/02/27 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 400 |
| 2004/02/26 | 1,225 | 1,225 | 1,225 | 1,225 | +25 | +2.1% | 2,000 |
| 2004/02/25 | 1,200 | 1,237.5 | 1,200 | 1,200 | -37.5 | -3% | 12,400 |
| 2004/02/24 | 1,237.5 | 1,237.5 | 1,237.5 | 1,237.5 | ±0 | ±0% | 800 |
| 2004/02/23 | 1,225 | 1,237.5 | 1,225 | 1,237.5 | +12.5 | +1% | 1,200 |
| 2004/02/20 | 1,215 | 1,225 | 1,215 | 1,225 | ±0 | ±0% | 1,600 |
| 2004/02/19 | 1,220 | 1,225 | 1,220 | 1,225 | +10 | +0.8% | 1,600 |
| 2004/02/18 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 1,600 |
| 2004/02/17 | 1,212.5 | 1,215 | 1,212.5 | 1,215 | +2.5 | +0.2% | 800 |
| 2004/02/16 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | ±0 | ±0% | 1,600 |
| 2004/02/13 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | ±0 | ±0% | 1,600 |
| 2004/02/12 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | - | - | 800 |
| 2004/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/09 | 1,207.5 | 1,210 | 1,207.5 | 1,207.5 | ±0 | ±0% | 1,200 |
| 2004/02/06 | 1,207.5 | 1,207.5 | 1,207.5 | 1,207.5 | ±0 | ±0% | 400 |
| 2004/02/05 | 1,200 | 1,207.5 | 1,200 | 1,207.5 | +7.5 | +0.6% | 1,200 |
| 2004/02/04 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,600 |
| 2004/02/03 | 1,200 | 1,200 | 1,200 | 1,200 | -2.5 | -0.2% | 3,200 |
| 2004/02/02 | 1,202.5 | 1,202.5 | 1,202.5 | 1,202.5 | +2.5 | +0.2% | 400 |
| 2004/01/30 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 2004/01/29 | 1,225 | 1,225 | 1,200 | 1,200 | -20 | -1.6% | 2,000 |
| 2004/01/28 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 400 |
| 2004/01/27 | 1,225 | 1,225 | 1,220 | 1,220 | +12.5 | +1% | 2,000 |
| 2004/01/26 | 1,200 | 1,207.5 | 1,200 | 1,207.5 | +7.5 | +0.6% | 8,000 |
| 2004/01/23 | 1,200 | 1,207.5 | 1,200 | 1,200 | +7.5 | +0.6% | 2,000 |
| 2004/01/22 | 1,200 | 1,200 | 1,192.5 | 1,192.5 | -7.5 | -0.6% | 800 |
| 2004/01/21 | 1,225 | 1,225 | 1,190 | 1,200 | -12.5 | -1% | 3,600 |
5251～
5300
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 | 312,500円 | +4.0% | +8.0% | 2.24% | 16.09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 | 104,200円 | +1.1% | +7.5% | 3.65% | 14.22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 | 169,000円 | +7.7% | +10.6% | 0.00% | 12.70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 | 126,400円 | +4.3% | +0.6% | 3.72% | 11.80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 | 76,000円 | -1.0% | - | 5.00% | 20.44倍 | 1.75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
