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 |
|---|---|---|---|---|---|---|---|
| 2005/07/05 | 1,505 | 1,505 | 1,497.5 | 1,500 | +15 | +1% | 12,400 |
| 2005/07/04 | 1,482.5 | 1,495 | 1,482.5 | 1,485 | +10 | +0.7% | 15,600 |
| 2005/07/01 | 1,477.5 | 1,482.5 | 1,475 | 1,475 | -7.5 | -0.5% | 16,400 |
| 2005/06/30 | 1,485 | 1,487.5 | 1,477.5 | 1,482.5 | -2.5 | -0.2% | 14,000 |
| 2005/06/29 | 1,487.5 | 1,490 | 1,472.5 | 1,485 | +10 | +0.7% | 18,400 |
| 2005/06/28 | 1,462.5 | 1,475 | 1,455 | 1,475 | +17.5 | +1.2% | 19,200 |
| 2005/06/27 | 1,462.5 | 1,487.5 | 1,457.5 | 1,457.5 | -5 | -0.3% | 32,400 |
| 2005/06/24 | 1,462.5 | 1,462.5 | 1,425 | 1,462.5 | ±0 | ±0% | 34,400 |
| 2005/06/23 | 1,465 | 1,490 | 1,462.5 | 1,462.5 | -2.5 | -0.2% | 30,800 |
| 2005/06/22 | 1,462.5 | 1,490 | 1,452.5 | 1,465 | +2.5 | +0.2% | 43,600 |
| 2005/06/21 | 1,502.5 | 1,525 | 1,452.5 | 1,462.5 | -240 | -14.1% | 235,200 |
| 2005/06/20 | 1,700 | 1,720 | 1,700 | 1,702.5 | +2.5 | +0.1% | 24,400 |
| 2005/06/17 | 1,690 | 1,700 | 1,687.5 | 1,700 | +15 | +0.9% | 7,200 |
| 2005/06/16 | 1,682.5 | 1,687.5 | 1,675 | 1,685 | +2.5 | +0.1% | 5,200 |
| 2005/06/15 | 1,672.5 | 1,682.5 | 1,667.5 | 1,682.5 | +10 | +0.6% | 6,000 |
| 2005/06/14 | 1,687.5 | 1,687.5 | 1,655 | 1,672.5 | ±0 | ±0% | 10,800 |
| 2005/06/13 | 1,700 | 1,700 | 1,652.5 | 1,672.5 | -25 | -1.5% | 12,800 |
| 2005/06/10 | 1,697.5 | 1,697.5 | 1,697.5 | 1,697.5 | ±0 | ±0% | 1,200 |
| 2005/06/09 | 1,695 | 1,697.5 | 1,695 | 1,697.5 | ±0 | ±0% | 2,800 |
| 2005/06/08 | 1,697.5 | 1,697.5 | 1,690 | 1,697.5 | -2.5 | -0.1% | 6,000 |
| 2005/06/07 | 1,722.5 | 1,722.5 | 1,675 | 1,700 | ±0 | ±0% | 13,200 |
| 2005/06/06 | 1,695 | 1,700 | 1,675 | 1,700 | +5 | +0.3% | 5,200 |
| 2005/06/03 | 1,695 | 1,710 | 1,695 | 1,695 | +2.5 | +0.1% | 12,800 |
| 2005/06/02 | 1,662.5 | 1,700 | 1,662.5 | 1,692.5 | +30 | +1.8% | 10,800 |
| 2005/06/01 | 1,670 | 1,685 | 1,662.5 | 1,662.5 | -22.5 | -1.3% | 5,600 |
| 2005/05/31 | 1,662.5 | 1,687.5 | 1,662.5 | 1,685 | +25 | +1.5% | 23,200 |
| 2005/05/30 | 1,655 | 1,672.5 | 1,650 | 1,660 | +7.5 | +0.5% | 11,200 |
| 2005/05/27 | 1,647.5 | 1,655 | 1,630 | 1,652.5 | +15 | +0.9% | 8,800 |
| 2005/05/26 | 1,650 | 1,667.5 | 1,625 | 1,637.5 | -12.5 | -0.8% | 12,400 |
| 2005/05/25 | 1,615 | 1,665 | 1,615 | 1,650 | ±0 | ±0% | 18,000 |
| 2005/05/24 | 1,650 | 1,650 | 1,637.5 | 1,650 | ±0 | ±0% | 13,600 |
| 2005/05/23 | 1,662.5 | 1,665 | 1,637.5 | 1,650 | -12.5 | -0.8% | 18,000 |
| 2005/05/20 | 1,660 | 1,670 | 1,650 | 1,662.5 | ±0 | ±0% | 23,600 |
| 2005/05/19 | 1,607.5 | 1,672.5 | 1,607.5 | 1,662.5 | +57.5 | +3.6% | 41,600 |
| 2005/05/18 | 1,597.5 | 1,605 | 1,570 | 1,605 | +45 | +2.9% | 24,400 |
| 2005/05/17 | 1,557.5 | 1,592.5 | 1,530 | 1,560 | +47.5 | +3.1% | 34,000 |
| 2005/05/16 | 1,510 | 1,512.5 | 1,497.5 | 1,512.5 | +10 | +0.7% | 15,600 |
| 2005/05/13 | 1,512.5 | 1,512.5 | 1,502.5 | 1,502.5 | -12.5 | -0.8% | 4,000 |
| 2005/05/12 | 1,515 | 1,515 | 1,502.5 | 1,515 | ±0 | ±0% | 5,200 |
| 2005/05/11 | 1,515 | 1,515 | 1,507.5 | 1,515 | ±0 | ±0% | 10,000 |
| 2005/05/10 | 1,517.5 | 1,517.5 | 1,515 | 1,515 | -7.5 | -0.5% | 3,200 |
| 2005/05/09 | 1,522.5 | 1,527.5 | 1,517.5 | 1,522.5 | +2.5 | +0.2% | 4,400 |
| 2005/05/06 | 1,515 | 1,520 | 1,515 | 1,520 | +10 | +0.7% | 3,600 |
| 2005/05/02 | 1,512.5 | 1,512.5 | 1,510 | 1,510 | -15 | -1% | 1,200 |
| 2005/04/28 | 1,532.5 | 1,532.5 | 1,507.5 | 1,525 | -7.5 | -0.5% | 7,200 |
| 2005/04/27 | 1,532.5 | 1,532.5 | 1,532.5 | 1,532.5 | +7.5 | +0.5% | 400 |
| 2005/04/26 | 1,532.5 | 1,532.5 | 1,512.5 | 1,525 | +20 | +1.3% | 2,800 |
| 2005/04/25 | 1,502.5 | 1,505 | 1,502.5 | 1,505 | -10 | -0.7% | 4,800 |
| 2005/04/22 | 1,537.5 | 1,537.5 | 1,515 | 1,515 | +10 | +0.7% | 2,000 |
| 2005/04/21 | 1,540 | 1,540 | 1,505 | 1,505 | -37.5 | -2.4% | 6,800 |
4901～
4950
件表示中 / 6991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 | 300,500円 | +4.0% | +8.0% | 2.33% | 15.61倍 | 0.79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 | 79,700円 | -1.0% | - | 4.77% | 21.42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 |
| ＭｒＭａｘＨＤ | 71,400円 | +4.7% | +8.4% | 3.50% | 8.81倍 | 0.66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 |
| ＤＤグループ | 146,700円 | +7.7% | +10.6% | 0.00% | 11.41倍 | 4.42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 |
| ヨシックスＨＤ | 254,100円 | +5.6% | +3.9% | 1.10% | 14.27倍 | 2.27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 |
市場注目の銘柄
チャート関連のコラム
