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 |
|---|---|---|---|---|---|---|---|
| 2006/10/04 | 1,395 | 1,395 | 1,335 | 1,340 | -60 | -4.3% | 16,200 |
| 2006/10/03 | 1,455 | 1,455 | 1,390 | 1,400 | -60 | -4.1% | 18,400 |
| 2006/10/02 | 1,465 | 1,470 | 1,460 | 1,460 | -25 | -1.7% | 2,800 |
| 2006/09/29 | 1,455 | 1,485 | 1,455 | 1,485 | +50 | +3.5% | 1,000 |
| 2006/09/28 | 1,465 | 1,470 | 1,435 | 1,435 | -20 | -1.4% | 6,600 |
| 2006/09/27 | 1,475 | 1,475 | 1,430 | 1,455 | +5 | +0.3% | 3,600 |
| 2006/09/26 | 1,440 | 1,490 | 1,440 | 1,450 | -75 | -4.9% | 5,000 |
| 2006/09/25 | 1,550 | 1,550 | 1,490 | 1,525 | -25 | -1.6% | 13,200 |
| 2006/09/22 | 1,550 | 1,560 | 1,530 | 1,550 | -20 | -1.3% | 7,600 |
| 2006/09/21 | 1,560 | 1,570 | 1,555 | 1,570 | +15 | +1% | 3,400 |
| 2006/09/20 | 1,570 | 1,570 | 1,555 | 1,555 | -20 | -1.3% | 1,000 |
| 2006/09/19 | 1,555 | 1,575 | 1,555 | 1,575 | +20 | +1.3% | 1,000 |
| 2006/09/15 | 1,540 | 1,555 | 1,540 | 1,555 | +15 | +1% | 800 |
| 2006/09/14 | 1,545 | 1,545 | 1,540 | 1,540 | -10 | -0.6% | 1,600 |
| 2006/09/13 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 1,200 |
| 2006/09/12 | 1,570 | 1,570 | 1,550 | 1,550 | ±0 | ±0% | 1,000 |
| 2006/09/11 | 1,560 | 1,575 | 1,550 | 1,550 | -5 | -0.3% | 3,800 |
| 2006/09/08 | 1,550 | 1,555 | 1,550 | 1,555 | ±0 | ±0% | 800 |
| 2006/09/07 | 1,565 | 1,565 | 1,550 | 1,555 | -15 | -1% | 2,000 |
| 2006/09/06 | 1,575 | 1,575 | 1,570 | 1,570 | +20 | +1.3% | 1,800 |
| 2006/09/05 | 1,535 | 1,550 | 1,530 | 1,550 | +15 | +1% | 4,600 |
| 2006/09/04 | 1,530 | 1,540 | 1,520 | 1,535 | -5 | -0.3% | 6,200 |
| 2006/09/01 | 1,520 | 1,540 | 1,520 | 1,540 | +25 | +1.7% | 2,800 |
| 2006/08/31 | 1,535 | 1,535 | 1,515 | 1,515 | -30 | -1.9% | 4,200 |
| 2006/08/30 | 1,540 | 1,550 | 1,515 | 1,545 | +15 | +1% | 4,600 |
| 2006/08/29 | 1,555 | 1,560 | 1,530 | 1,530 | -40 | -2.5% | 3,600 |
| 2006/08/28 | 1,575 | 1,580 | 1,570 | 1,570 | -5 | -0.3% | 5,000 |
| 2006/08/25 | 1,560 | 1,575 | 1,560 | 1,575 | +30 | +1.9% | 2,400 |
| 2006/08/24 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 600 |
| 2006/08/23 | 1,545 | 1,545 | 1,545 | 1,545 | +5 | +0.3% | 800 |
| 2006/08/22 | 1,545 | 1,550 | 1,540 | 1,540 | -5 | -0.3% | 3,200 |
| 2006/08/21 | 1,530 | 1,545 | 1,525 | 1,545 | +20 | +1.3% | 3,000 |
| 2006/08/18 | 1,545 | 1,545 | 1,520 | 1,525 | ±0 | ±0% | 6,400 |
| 2006/08/17 | 1,535 | 1,575 | 1,525 | 1,525 | ±0 | ±0% | 5,600 |
| 2006/08/16 | 1,515 | 1,525 | 1,510 | 1,525 | +15 | +1% | 6,800 |
| 2006/08/15 | 1,510 | 1,515 | 1,510 | 1,510 | ±0 | ±0% | 5,400 |
| 2006/08/14 | 1,505 | 1,510 | 1,500 | 1,510 | +5 | +0.3% | 4,800 |
| 2006/08/11 | 1,505 | 1,510 | 1,505 | 1,505 | ±0 | ±0% | 1,800 |
| 2006/08/10 | 1,500 | 1,505 | 1,500 | 1,505 | +5 | +0.3% | 3,200 |
| 2006/08/09 | 1,495 | 1,500 | 1,495 | 1,500 | +10 | +0.7% | 3,400 |
| 2006/08/08 | 1,485 | 1,500 | 1,480 | 1,490 | +5 | +0.3% | 6,600 |
| 2006/08/07 | 1,500 | 1,515 | 1,485 | 1,485 | -30 | -2% | 5,200 |
| 2006/08/04 | 1,505 | 1,515 | 1,505 | 1,515 | +15 | +1% | 2,000 |
| 2006/08/03 | 1,505 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 1,600 |
| 2006/08/02 | 1,500 | 1,500 | 1,485 | 1,500 | +5 | +0.3% | 2,200 |
| 2006/08/01 | 1,500 | 1,500 | 1,480 | 1,495 | +15 | +1% | 2,600 |
| 2006/07/31 | 1,505 | 1,505 | 1,480 | 1,480 | -20 | -1.3% | 4,200 |
| 2006/07/28 | 1,475 | 1,500 | 1,475 | 1,500 | +40 | +2.7% | 600 |
| 2006/07/27 | 1,465 | 1,465 | 1,460 | 1,460 | -5 | -0.3% | 10,400 |
| 2006/07/26 | 1,485 | 1,485 | 1,460 | 1,465 | -20 | -1.3% | 3,400 |
4551～
4600
件表示中 / 6951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 | 295,500円 | +4.0% | +8.0% | 2.37% | 15.45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 | 239,100円 | +2.1% | -4.5% | 2.93% | 6.70倍 | 1.00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 | 265,100円 | +5.6% | +3.9% | 1.06% | 14.89倍 | 2.37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 | 67,600円 | +4.7% | +8.4% | 3.70% | 8.33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
