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 |
|---|---|---|---|---|---|---|---|
| 2003/09/17 | 1,317.5 | 1,317.5 | 1,317.5 | 1,317.5 | ±0 | ±0% | 1,200 |
| 2003/09/16 | 1,300 | 1,317.5 | 1,300 | 1,317.5 | +17.5 | +1.3% | 1,200 |
| 2003/09/12 | 1,300 | 1,300 | 1,300 | 1,300 | -22.5 | -1.7% | 800 |
| 2003/09/11 | 1,287.5 | 1,322.5 | 1,285 | 1,322.5 | +35 | +2.7% | 5,200 |
| 2003/09/10 | 1,287.5 | 1,287.5 | 1,287.5 | 1,287.5 | ±0 | ±0% | 4,400 |
| 2003/09/09 | 1,287.5 | 1,287.5 | 1,287.5 | 1,287.5 | +12.5 | +1% | 800 |
| 2003/09/08 | 1,275 | 1,280 | 1,275 | 1,275 | ±0 | ±0% | 3,200 |
| 2003/09/05 | 1,265 | 1,275 | 1,265 | 1,275 | +10 | +0.8% | 2,000 |
| 2003/09/04 | 1,265 | 1,265 | 1,265 | 1,265 | ±0 | ±0% | 1,600 |
| 2003/09/03 | 1,265 | 1,265 | 1,265 | 1,265 | ±0 | ±0% | 400 |
| 2003/09/02 | 1,272.5 | 1,272.5 | 1,265 | 1,265 | - | - | 3,200 |
| 2003/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/29 | 1,255 | 1,255 | 1,240 | 1,245 | -5 | -0.4% | 7,200 |
| 2003/08/28 | 1,237.5 | 1,252.5 | 1,237.5 | 1,250 | +12.5 | +1% | 5,200 |
| 2003/08/27 | 1,235 | 1,237.5 | 1,235 | 1,237.5 | +10 | +0.8% | 5,200 |
| 2003/08/26 | 1,225 | 1,227.5 | 1,225 | 1,227.5 | +12.5 | +1% | 1,600 |
| 2003/08/25 | 1,212.5 | 1,225 | 1,212.5 | 1,215 | +5 | +0.4% | 8,400 |
| 2003/08/22 | 1,210 | 1,212.5 | 1,210 | 1,210 | -2.5 | -0.2% | 5,200 |
| 2003/08/21 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | ±0 | ±0% | 800 |
| 2003/08/20 | 1,212.5 | 1,222.5 | 1,212.5 | 1,212.5 | ±0 | ±0% | 12,800 |
| 2003/08/19 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | +12.5 | +1% | 4,400 |
| 2003/08/18 | 1,185 | 1,202.5 | 1,185 | 1,200 | +25 | +2.1% | 27,200 |
| 2003/08/15 | 1,160 | 1,175 | 1,160 | 1,175 | +25 | +2.2% | 4,800 |
| 2003/08/14 | 1,150 | 1,150 | 1,150 | 1,150 | +5 | +0.4% | 2,000 |
| 2003/08/13 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 400 |
| 2003/08/12 | 1,145 | 1,145 | 1,145 | 1,145 | -5 | -0.4% | 1,600 |
| 2003/08/11 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 400 |
| 2003/08/08 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 1,200 |
| 2003/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/06 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 800 |
| 2003/08/05 | 1,157.5 | 1,157.5 | 1,150 | 1,150 | -7.5 | -0.6% | 1,600 |
| 2003/08/04 | 1,157.5 | 1,157.5 | 1,157.5 | 1,157.5 | +7.5 | +0.7% | 3,600 |
| 2003/08/01 | 1,150 | 1,150 | 1,145 | 1,150 | +5 | +0.4% | 3,200 |
| 2003/07/31 | 1,170 | 1,170 | 1,145 | 1,145 | +37.5 | +3.4% | 6,000 |
| 2003/07/30 | 1,105 | 1,110 | 1,105 | 1,107.5 | +5 | +0.5% | 1,200 |
| 2003/07/29 | 1,102.5 | 1,102.5 | 1,102.5 | 1,102.5 | +2.5 | +0.2% | 400 |
| 2003/07/28 | 1,100 | 1,102.5 | 1,100 | 1,100 | +2.5 | +0.2% | 1,200 |
| 2003/07/25 | 1,087.5 | 1,097.5 | 1,087.5 | 1,097.5 | +10 | +0.9% | 4,800 |
| 2003/07/24 | 1,085 | 1,087.5 | 1,062.5 | 1,087.5 | +2.5 | +0.2% | 2,400 |
| 2003/07/23 | 1,085 | 1,085 | 1,085 | 1,085 | +35 | +3.3% | 1,600 |
| 2003/07/22 | 1,075 | 1,077.5 | 1,050 | 1,050 | -22.5 | -2.1% | 4,000 |
| 2003/07/18 | 1,077.5 | 1,077.5 | 1,072.5 | 1,072.5 | -2.5 | -0.2% | 3,600 |
| 2003/07/17 | 1,080 | 1,080 | 1,075 | 1,075 | -5 | -0.5% | 2,400 |
| 2003/07/16 | 1,087.5 | 1,087.5 | 1,080 | 1,080 | -2.5 | -0.2% | 2,800 |
| 2003/07/15 | 1,087.5 | 1,087.5 | 1,082.5 | 1,082.5 | - | - | 6,800 |
| 2003/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/11 | 1,087.5 | 1,087.5 | 1,082.5 | 1,082.5 | -5 | -0.5% | 1,600 |
| 2003/07/10 | 1,087.5 | 1,087.5 | 1,087.5 | 1,087.5 | ±0 | ±0% | 1,600 |
| 2003/07/09 | 1,097.5 | 1,097.5 | 1,087.5 | 1,087.5 | -12.5 | -1.1% | 2,000 |
| 2003/07/08 | 1,100 | 1,100 | 1,100 | 1,100 | +12.5 | +1.1% | 3,200 |
5301～
5350
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
