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 |
|---|---|---|---|---|---|---|---|
| 2004/01/19 | 1,200 | 1,200 | 1,187.5 | 1,187.5 | - | - | 800 |
| 2004/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/15 | 1,225 | 1,225 | 1,200 | 1,200 | -20 | -1.6% | 2,400 |
| 2004/01/14 | 1,212.5 | 1,220 | 1,212.5 | 1,220 | -2.5 | -0.2% | 1,200 |
| 2004/01/13 | 1,222.5 | 1,225 | 1,222.5 | 1,222.5 | +50 | +4.3% | 2,000 |
| 2004/01/09 | 1,175 | 1,175 | 1,172.5 | 1,172.5 | +30 | +2.6% | 800 |
| 2004/01/08 | 1,142.5 | 1,142.5 | 1,142.5 | 1,142.5 | +5 | +0.4% | 400 |
| 2004/01/07 | 1,200 | 1,200 | 1,137.5 | 1,137.5 | -110 | -8.8% | 3,200 |
| 2004/01/06 | 1,247.5 | 1,247.5 | 1,247.5 | 1,247.5 | +22.5 | +1.8% | 800 |
| 2004/01/05 | 1,250 | 1,250 | 1,225 | 1,225 | +50 | +4.3% | 2,800 |
| 2003/12/30 | 1,140 | 1,190 | 1,140 | 1,175 | +40 | +3.5% | 1,200 |
| 2003/12/29 | 1,127.5 | 1,137.5 | 1,127.5 | 1,135 | +10 | +0.9% | 1,200 |
| 2003/12/26 | 1,125 | 1,125 | 1,125 | 1,125 | +25 | +2.3% | 1,200 |
| 2003/12/25 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 6,000 |
| 2003/12/24 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 3,200 |
| 2003/12/22 | 1,085 | 1,100 | 1,085 | 1,100 | - | - | 6,400 |
| 2003/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/18 | 1,087.5 | 1,087.5 | 1,087.5 | 1,087.5 | ±0 | ±0% | 800 |
| 2003/12/17 | 1,087.5 | 1,087.5 | 1,085 | 1,087.5 | ±0 | ±0% | 2,000 |
| 2003/12/16 | 1,100 | 1,100 | 1,087.5 | 1,087.5 | -12.5 | -1.1% | 4,400 |
| 2003/12/15 | 1,097.5 | 1,100 | 1,097.5 | 1,100 | +2.5 | +0.2% | 9,200 |
| 2003/12/12 | 1,072.5 | 1,097.5 | 1,072.5 | 1,097.5 | - | - | 1,600 |
| 2003/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/10 | 1,075 | 1,075 | 1,067.5 | 1,067.5 | -7.5 | -0.7% | 1,200 |
| 2003/12/09 | 1,072.5 | 1,075 | 1,072.5 | 1,075 | ±0 | ±0% | 1,600 |
| 2003/12/08 | 1,075 | 1,097.5 | 1,065 | 1,075 | +17.5 | +1.7% | 4,000 |
| 2003/12/05 | 1,065 | 1,065 | 1,057.5 | 1,057.5 | - | - | 1,200 |
| 2003/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/03 | 1,075 | 1,075 | 1,062.5 | 1,062.5 | -20 | -1.8% | 800 |
| 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 |
5301～
5350
件表示中 / 7031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 | 312,000円 | +4.0% | +8.0% | 2.24% | 16.06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 | 104,400円 | +1.1% | +7.5% | 3.64% | 14.25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% | 12.72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 |
| バロック | 76,200円 | -1.0% | - | 4.99% | 20.49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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
