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 |
|---|---|---|---|---|---|---|---|
| 2003/08/18 | 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 |
| 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 |
5401～
5450
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
