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 |
|---|---|---|---|---|---|---|---|
| 2005/12/14 | 1,687.5 | 1,742.5 | 1,687.5 | 1,737.5 | +50 | +3% | 16,000 |
| 2005/12/13 | 1,672.5 | 1,690 | 1,672.5 | 1,687.5 | -2.5 | -0.1% | 12,400 |
| 2005/12/12 | 1,675 | 1,697.5 | 1,675 | 1,690 | +17.5 | +1% | 21,200 |
| 2005/12/09 | 1,650 | 1,672.5 | 1,627.5 | 1,672.5 | +22.5 | +1.4% | 14,800 |
| 2005/12/08 | 1,640 | 1,660 | 1,637.5 | 1,650 | +12.5 | +0.8% | 20,000 |
| 2005/12/07 | 1,627.5 | 1,660 | 1,625 | 1,637.5 | +12.5 | +0.8% | 24,400 |
| 2005/12/06 | 1,572.5 | 1,637.5 | 1,572.5 | 1,625 | +62.5 | +4% | 20,000 |
| 2005/12/05 | 1,552.5 | 1,565 | 1,552.5 | 1,562.5 | +10 | +0.6% | 11,600 |
| 2005/12/02 | 1,517.5 | 1,552.5 | 1,517.5 | 1,552.5 | +40 | +2.6% | 22,800 |
| 2005/12/01 | 1,510 | 1,517.5 | 1,510 | 1,512.5 | +5 | +0.3% | 1,600 |
| 2005/11/30 | 1,507.5 | 1,507.5 | 1,502.5 | 1,507.5 | -2.5 | -0.2% | 8,000 |
| 2005/11/29 | 1,512.5 | 1,522.5 | 1,507.5 | 1,510 | -5 | -0.3% | 4,800 |
| 2005/11/28 | 1,507.5 | 1,522.5 | 1,507.5 | 1,515 | +7.5 | +0.5% | 6,800 |
| 2005/11/25 | 1,500 | 1,507.5 | 1,500 | 1,507.5 | +17.5 | +1.2% | 6,000 |
| 2005/11/24 | 1,495 | 1,500 | 1,490 | 1,490 | +2.5 | +0.2% | 3,200 |
| 2005/11/22 | 1,510 | 1,512.5 | 1,487.5 | 1,487.5 | -25 | -1.7% | 7,200 |
| 2005/11/21 | 1,497.5 | 1,512.5 | 1,487.5 | 1,512.5 | +17.5 | +1.2% | 21,600 |
| 2005/11/18 | 1,500 | 1,500 | 1,495 | 1,495 | -2.5 | -0.2% | 3,600 |
| 2005/11/17 | 1,497.5 | 1,497.5 | 1,487.5 | 1,497.5 | -2.5 | -0.2% | 4,000 |
| 2005/11/16 | 1,485 | 1,500 | 1,480 | 1,500 | +15 | +1% | 16,000 |
| 2005/11/15 | 1,477.5 | 1,487.5 | 1,477.5 | 1,485 | +10 | +0.7% | 12,400 |
| 2005/11/14 | 1,475 | 1,475 | 1,472.5 | 1,475 | ±0 | ±0% | 3,200 |
| 2005/11/11 | 1,470 | 1,475 | 1,470 | 1,475 | +5 | +0.3% | 5,200 |
| 2005/11/10 | 1,470 | 1,475 | 1,470 | 1,470 | ±0 | ±0% | 6,400 |
| 2005/11/09 | 1,475 | 1,475 | 1,470 | 1,470 | -5 | -0.3% | 4,000 |
| 2005/11/08 | 1,475 | 1,475 | 1,472.5 | 1,475 | ±0 | ±0% | 5,600 |
| 2005/11/07 | 1,482.5 | 1,482.5 | 1,475 | 1,475 | -12.5 | -0.8% | 8,000 |
| 2005/11/04 | 1,470 | 1,487.5 | 1,470 | 1,487.5 | +22.5 | +1.5% | 4,400 |
| 2005/11/02 | 1,475 | 1,485 | 1,462.5 | 1,465 | -22.5 | -1.5% | 10,800 |
| 2005/11/01 | 1,477.5 | 1,487.5 | 1,475 | 1,487.5 | +10 | +0.7% | 11,600 |
| 2005/10/31 | 1,487.5 | 1,487.5 | 1,475 | 1,477.5 | -17.5 | -1.2% | 9,200 |
| 2005/10/28 | 1,475 | 1,495 | 1,475 | 1,495 | +12.5 | +0.8% | 1,200 |
| 2005/10/27 | 1,472.5 | 1,482.5 | 1,472.5 | 1,482.5 | +12.5 | +0.9% | 2,000 |
| 2005/10/26 | 1,477.5 | 1,477.5 | 1,470 | 1,470 | -5 | -0.3% | 3,600 |
| 2005/10/25 | 1,477.5 | 1,495 | 1,470 | 1,475 | -2.5 | -0.2% | 11,200 |
| 2005/10/24 | 1,477.5 | 1,477.5 | 1,477.5 | 1,477.5 | -10 | -0.7% | 800 |
| 2005/10/21 | 1,490 | 1,490 | 1,487.5 | 1,487.5 | ±0 | ±0% | 4,400 |
| 2005/10/20 | 1,490 | 1,490 | 1,487.5 | 1,487.5 | -2.5 | -0.2% | 2,800 |
| 2005/10/19 | 1,507.5 | 1,507.5 | 1,490 | 1,490 | -17.5 | -1.2% | 4,800 |
| 2005/10/18 | 1,500 | 1,507.5 | 1,500 | 1,507.5 | +7.5 | +0.5% | 2,000 |
| 2005/10/17 | 1,507.5 | 1,507.5 | 1,500 | 1,500 | -7.5 | -0.5% | 3,200 |
| 2005/10/14 | 1,507.5 | 1,507.5 | 1,502.5 | 1,507.5 | +7.5 | +0.5% | 2,800 |
| 2005/10/13 | 1,500 | 1,500 | 1,495 | 1,500 | -7.5 | -0.5% | 4,800 |
| 2005/10/12 | 1,502.5 | 1,507.5 | 1,502.5 | 1,507.5 | +5 | +0.3% | 2,800 |
| 2005/10/11 | 1,490 | 1,502.5 | 1,490 | 1,502.5 | +12.5 | +0.8% | 4,400 |
| 2005/10/07 | 1,487.5 | 1,492.5 | 1,487.5 | 1,490 | +2.5 | +0.2% | 1,600 |
| 2005/10/06 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | -12.5 | -0.8% | 3,200 |
| 2005/10/05 | 1,495 | 1,500 | 1,492.5 | 1,500 | +5 | +0.3% | 3,600 |
| 2005/10/04 | 1,500 | 1,500 | 1,492.5 | 1,495 | -5 | -0.3% | 4,800 |
| 2005/10/03 | 1,502.5 | 1,510 | 1,500 | 1,500 | -2.5 | -0.2% | 4,400 |
4751～
4800
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
