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 |
|---|---|---|---|---|---|---|---|
| 2006/09/21 | 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 |
| 2006/07/25 | 1,510 | 1,515 | 1,485 | 1,485 | -25 | -1.7% | 14,000 |
| 2006/07/24 | 1,525 | 1,525 | 1,510 | 1,510 | -15 | -1% | 3,600 |
| 2006/07/21 | 1,530 | 1,540 | 1,525 | 1,525 | -15 | -1% | 5,000 |
| 2006/07/20 | 1,530 | 1,550 | 1,525 | 1,540 | +15 | +1% | 9,600 |
| 2006/07/19 | 1,525 | 1,530 | 1,525 | 1,525 | ±0 | ±0% | 1,400 |
| 2006/07/18 | 1,570 | 1,570 | 1,525 | 1,525 | -35 | -2.2% | 10,000 |
| 2006/07/14 | 1,580 | 1,580 | 1,560 | 1,560 | -20 | -1.3% | 5,200 |
| 2006/07/13 | 1,585 | 1,585 | 1,580 | 1,580 | -5 | -0.3% | 2,200 |
| 2006/07/12 | 1,580 | 1,585 | 1,580 | 1,585 | ±0 | ±0% | 2,800 |
4601～
4650
件表示中 / 6992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 | 296,400円 | +4.0% | +8.0% | 2.36% | 15.40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 |
| バロック | 79,500円 | -1.0% | - | 4.78% | 21.37倍 | 1.83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 |
| ブックオフＧＨ | 141,800円 | +7.5% | +10.2% | 1.76% | 11.85倍 | 1.20倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| ＤＤグループ | 146,900円 | +7.7% | +10.6% | 0.00% | 11.42倍 | 4.43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 |
| ＡＮＡＰ | 141,300円 | - | - | 0.00% | 88.64倍 | 32.83倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
市場注目の銘柄
チャート関連のコラム
