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 |
|---|---|---|---|---|---|---|---|
| 2006/11/21 | 1,240 | 1,250 | 1,225 | 1,250 | +25 | +2% | 7,800 |
| 2006/11/20 | 1,240 | 1,245 | 1,220 | 1,225 | -25 | -2% | 16,000 |
| 2006/11/17 | 1,255 | 1,265 | 1,245 | 1,250 | ±0 | ±0% | 15,400 |
| 2006/11/16 | 1,255 | 1,265 | 1,250 | 1,250 | ±0 | ±0% | 19,800 |
| 2006/11/15 | 1,250 | 1,255 | 1,245 | 1,250 | ±0 | ±0% | 13,200 |
| 2006/11/14 | 1,250 | 1,250 | 1,205 | 1,250 | -60 | -4.6% | 20,200 |
| 2006/11/13 | 1,310 | 1,310 | 1,295 | 1,310 | +5 | +0.4% | 4,200 |
| 2006/11/10 | 1,315 | 1,325 | 1,305 | 1,305 | -10 | -0.8% | 1,600 |
| 2006/11/09 | 1,320 | 1,320 | 1,305 | 1,315 | -5 | -0.4% | 2,800 |
| 2006/11/08 | 1,325 | 1,325 | 1,310 | 1,320 | -5 | -0.4% | 4,400 |
| 2006/11/07 | 1,325 | 1,330 | 1,320 | 1,325 | ±0 | ±0% | 3,400 |
| 2006/11/06 | 1,330 | 1,330 | 1,320 | 1,325 | -5 | -0.4% | 6,200 |
| 2006/11/02 | 1,335 | 1,335 | 1,330 | 1,330 | ±0 | ±0% | 6,000 |
| 2006/11/01 | 1,330 | 1,335 | 1,325 | 1,330 | ±0 | ±0% | 10,200 |
| 2006/10/31 | 1,335 | 1,335 | 1,330 | 1,330 | -5 | -0.4% | 9,000 |
| 2006/10/30 | 1,335 | 1,335 | 1,330 | 1,335 | ±0 | ±0% | 6,800 |
| 2006/10/27 | 1,345 | 1,345 | 1,335 | 1,335 | -10 | -0.7% | 5,200 |
| 2006/10/26 | 1,350 | 1,350 | 1,340 | 1,345 | ±0 | ±0% | 5,400 |
| 2006/10/25 | 1,355 | 1,355 | 1,345 | 1,345 | -5 | -0.4% | 8,000 |
| 2006/10/24 | 1,350 | 1,355 | 1,345 | 1,350 | +5 | +0.4% | 5,400 |
| 2006/10/23 | 1,355 | 1,355 | 1,345 | 1,345 | -5 | -0.4% | 8,600 |
| 2006/10/20 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 3,400 |
| 2006/10/19 | 1,380 | 1,380 | 1,370 | 1,370 | +10 | +0.7% | 3,200 |
| 2006/10/18 | 1,370 | 1,370 | 1,360 | 1,360 | -5 | -0.4% | 2,600 |
| 2006/10/17 | 1,360 | 1,400 | 1,360 | 1,365 | +25 | +1.9% | 3,000 |
| 2006/10/16 | 1,340 | 1,350 | 1,340 | 1,340 | +5 | +0.4% | 5,400 |
| 2006/10/13 | 1,350 | 1,350 | 1,335 | 1,335 | -15 | -1.1% | 4,200 |
| 2006/10/12 | 1,365 | 1,365 | 1,320 | 1,350 | ±0 | ±0% | 5,400 |
| 2006/10/11 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 3,200 |
| 2006/10/10 | 1,420 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 3,000 |
| 2006/10/06 | 1,400 | 1,400 | 1,390 | 1,400 | +40 | +2.9% | 5,200 |
| 2006/10/05 | 1,350 | 1,390 | 1,350 | 1,360 | +20 | +1.5% | 5,800 |
| 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 |
4601～
4650
件表示中 / 7033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 | 312,500円 | +4.0% | +8.0% | 2.24% | 16.09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 | 103,600円 | +1.1% | +7.5% | 3.67% | 14.14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 | 169,000円 | +7.7% | +10.6% | 0.00% | 12.70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 |
| 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 |
| バロック | 76,400円 | -1.0% | - | 4.97% | 20.54倍 | 1.76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 |
市場注目の銘柄
チャート関連のコラム
