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 |
|---|---|---|---|---|---|---|---|
| 2003/07/07 | 1,087.5 | 1,100 | 1,087.5 | 1,087.5 | ±0 | ±0% | 4,800 |
| 2003/07/04 | 1,075 | 1,087.5 | 1,075 | 1,087.5 | +25 | +2.4% | 5,600 |
| 2003/07/03 | 1,072.5 | 1,075 | 1,057.5 | 1,062.5 | ±0 | ±0% | 4,000 |
| 2003/07/02 | 1,050 | 1,062.5 | 1,050 | 1,062.5 | +12.5 | +1.2% | 3,600 |
| 2003/07/01 | 1,027.5 | 1,050 | 1,027.5 | 1,050 | +25 | +2.4% | 3,600 |
| 2003/06/30 | 1,022.5 | 1,027.5 | 1,022.5 | 1,025 | +2.5 | +0.2% | 2,800 |
| 2003/06/27 | 1,010 | 1,022.5 | 1,010 | 1,022.5 | +12.5 | +1.2% | 2,400 |
| 2003/06/26 | 1,005 | 1,010 | 1,005 | 1,010 | +10 | +1% | 2,400 |
| 2003/06/25 | 1,005 | 1,007.5 | 1,000 | 1,000 | ±0 | ±0% | 13,600 |
| 2003/06/24 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 9,600 |
| 2003/06/23 | 1,012.5 | 1,012.5 | 1,000 | 1,000 | -10 | -1% | 10,800 |
| 2003/06/20 | 1,005 | 1,012.5 | 1,005 | 1,010 | +10 | +1% | 2,000 |
| 2003/06/19 | 1,007.5 | 1,007.5 | 1,000 | 1,000 | -5 | -0.5% | 13,600 |
| 2003/06/18 | 1,005 | 1,005 | 1,000 | 1,005 | - | - | 9,200 |
| 2003/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/16 | 1,012.5 | 1,012.5 | 1,000 | 1,000 | - | - | 6,800 |
| 2003/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/12 | 1,010 | 1,012.5 | 1,005 | 1,005 | - | - | 2,000 |
| 2003/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/10 | 1,010 | 1,012.5 | 1,010 | 1,012.5 | +2.5 | +0.2% | 1,600 |
| 2003/06/09 | 1,002.5 | 1,010 | 1,002.5 | 1,010 | +10 | +1% | 1,600 |
| 2003/06/06 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2003/06/05 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 4,400 |
| 2003/06/04 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2003/06/03 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,600 |
| 2003/06/02 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 16,000 |
| 2003/05/30 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,200 |
| 2003/05/29 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2003/05/28 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2003/05/27 | 1,000 | 1,007.5 | 1,000 | 1,000 | ±0 | ±0% | 4,400 |
| 2003/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 11,600 |
| 2003/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,400 |
| 2003/05/22 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 4,400 |
| 2003/05/21 | 1,000 | 1,000 | 995 | 1,000 | +5 | +0.5% | 3,600 |
| 2003/05/20 | 995 | 995 | 995 | 995 | -5 | -0.5% | 1,600 |
| 2003/05/19 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 800 |
| 2003/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/15 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 400 |
| 2003/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/13 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 4,800 |
| 2003/05/12 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 2,400 |
| 2003/05/09 | 1,000 | 1,000 | 1,000 | 1,000 | +2.5 | +0.3% | 400 |
| 2003/05/08 | 997.5 | 997.5 | 997.5 | 997.5 | +7.5 | +0.8% | 800 |
| 2003/05/07 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 1,200 |
| 2003/05/06 | 1,025 | 1,025 | 1,000 | 1,000 | -2.5 | -0.2% | 2,400 |
| 2003/05/02 | 1,025 | 1,025 | 1,002.5 | 1,002.5 | - | - | 800 |
| 2003/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/28 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2003/04/25 | 1,012.5 | 1,025 | 1,000 | 1,000 | -12.5 | -1.2% | 6,000 |
5351～
5400
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 | 296,600円 | +4.0% | +8.0% | 2.36% | 15.50倍 | 0.78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 | 238,900円 | +2.1% | -4.5% | 2.93% | 6.70倍 | 0.99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 | 266,800円 | +5.6% | +3.9% | 1.05% | 14.99倍 | 2.38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 | 73,300円 | -1.0% | - | 5.18% | 19.70倍 | 1.69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 | 67,700円 | +4.7% | +8.4% | 3.69% | 8.34倍 | 0.63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
