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 |
|---|---|---|---|---|---|---|---|
| 2005/03/18 | 1,637.5 | 1,645 | 1,612.5 | 1,635 | +7.5 | +0.5% | 10,400 |
| 2005/03/17 | 1,625 | 1,650 | 1,625 | 1,627.5 | +2.5 | +0.2% | 12,800 |
| 2005/03/16 | 1,612.5 | 1,625 | 1,612.5 | 1,625 | +15 | +0.9% | 8,000 |
| 2005/03/15 | 1,610 | 1,612.5 | 1,600 | 1,610 | +2.5 | +0.2% | 3,600 |
| 2005/03/14 | 1,605 | 1,617.5 | 1,600 | 1,607.5 | +5 | +0.3% | 10,400 |
| 2005/03/11 | 1,582.5 | 1,617.5 | 1,582.5 | 1,602.5 | +20 | +1.3% | 11,200 |
| 2005/03/10 | 1,582.5 | 1,590 | 1,577.5 | 1,582.5 | ±0 | ±0% | 11,600 |
| 2005/03/09 | 1,577.5 | 1,585 | 1,577.5 | 1,582.5 | +2.5 | +0.2% | 12,000 |
| 2005/03/08 | 1,582.5 | 1,582.5 | 1,575 | 1,580 | -2.5 | -0.2% | 16,000 |
| 2005/03/07 | 1,592.5 | 1,597.5 | 1,577.5 | 1,582.5 | -7.5 | -0.5% | 13,600 |
| 2005/03/04 | 1,570 | 1,600 | 1,570 | 1,590 | +15 | +1% | 17,200 |
| 2005/03/03 | 1,570 | 1,575 | 1,565 | 1,575 | +2.5 | +0.2% | 11,200 |
| 2005/03/02 | 1,572.5 | 1,572.5 | 1,560 | 1,572.5 | ±0 | ±0% | 14,800 |
| 2005/03/01 | 1,560 | 1,572.5 | 1,557.5 | 1,572.5 | +12.5 | +0.8% | 15,200 |
| 2005/02/28 | 1,552.5 | 1,560 | 1,552.5 | 1,560 | +10 | +0.6% | 8,800 |
| 2005/02/25 | 1,537.5 | 1,555 | 1,537.5 | 1,550 | +15 | +1% | 6,800 |
| 2005/02/24 | 1,545 | 1,547.5 | 1,535 | 1,535 | -12.5 | -0.8% | 15,200 |
| 2005/02/23 | 1,550 | 1,550 | 1,545 | 1,547.5 | +2.5 | +0.2% | 8,800 |
| 2005/02/22 | 1,560 | 1,560 | 1,545 | 1,545 | -15 | -1% | 14,800 |
| 2005/02/21 | 1,560 | 1,560 | 1,547.5 | 1,560 | +7.5 | +0.5% | 8,800 |
| 2005/02/18 | 1,562.5 | 1,562.5 | 1,552.5 | 1,552.5 | -10 | -0.6% | 4,400 |
| 2005/02/17 | 1,562.5 | 1,570 | 1,557.5 | 1,562.5 | ±0 | ±0% | 2,000 |
| 2005/02/16 | 1,570 | 1,570 | 1,557.5 | 1,562.5 | -7.5 | -0.5% | 10,800 |
| 2005/02/15 | 1,570 | 1,572.5 | 1,562.5 | 1,570 | -5 | -0.3% | 4,800 |
| 2005/02/14 | 1,570 | 1,575 | 1,562.5 | 1,575 | +2.5 | +0.2% | 12,000 |
| 2005/02/10 | 1,572.5 | 1,575 | 1,557.5 | 1,572.5 | -2.5 | -0.2% | 13,600 |
| 2005/02/09 | 1,562.5 | 1,575 | 1,555 | 1,575 | +12.5 | +0.8% | 21,200 |
| 2005/02/08 | 1,562.5 | 1,562.5 | 1,550 | 1,562.5 | +7.5 | +0.5% | 17,600 |
| 2005/02/07 | 1,552.5 | 1,555 | 1,542.5 | 1,555 | +5 | +0.3% | 19,200 |
| 2005/02/04 | 1,550 | 1,550 | 1,540 | 1,550 | +5 | +0.3% | 13,200 |
| 2005/02/03 | 1,550 | 1,555 | 1,545 | 1,545 | -5 | -0.3% | 16,400 |
| 2005/02/02 | 1,552.5 | 1,552.5 | 1,545 | 1,550 | -15 | -1% | 27,600 |
| 2005/02/01 | 1,582.5 | 1,585 | 1,565 | 1,565 | -15 | -0.9% | 12,400 |
| 2005/01/31 | 1,597.5 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 10,400 |
| 2005/01/28 | 1,600 | 1,600 | 1,580 | 1,600 | ±0 | ±0% | 6,000 |
| 2005/01/27 | 1,555 | 1,610 | 1,555 | 1,600 | +50 | +3.2% | 7,200 |
| 2005/01/26 | 1,555 | 1,562.5 | 1,550 | 1,550 | -5 | -0.3% | 23,600 |
| 2005/01/25 | 1,565 | 1,570 | 1,550 | 1,555 | -45 | -2.8% | 55,600 |
| 2005/01/24 | 1,655 | 1,655 | 1,600 | 1,600 | -75 | -4.5% | 7,600 |
| 2005/01/21 | 1,675 | 1,675 | 1,675 | 1,675 | +20 | +1.2% | 400 |
| 2005/01/20 | 1,652.5 | 1,655 | 1,652.5 | 1,655 | -60 | -3.5% | 800 |
| 2005/01/19 | 1,715 | 1,715 | 1,715 | 1,715 | +50 | +3% | 400 |
| 2005/01/18 | 1,675 | 1,687.5 | 1,665 | 1,665 | -10 | -0.6% | 1,600 |
| 2005/01/17 | 1,675 | 1,675 | 1,675 | 1,675 | -50 | -2.9% | 2,800 |
| 2005/01/14 | 1,730 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 1,600 |
| 2005/01/13 | 1,700 | 1,725 | 1,700 | 1,725 | -10 | -0.6% | 1,200 |
| 2005/01/12 | 1,712.5 | 1,735 | 1,712.5 | 1,735 | +22.5 | +1.3% | 800 |
| 2005/01/11 | 1,712.5 | 1,712.5 | 1,712.5 | 1,712.5 | -12.5 | -0.7% | 1,200 |
| 2005/01/07 | 1,722.5 | 1,725 | 1,712.5 | 1,725 | ±0 | ±0% | 2,000 |
| 2005/01/06 | 1,717.5 | 1,725 | 1,712.5 | 1,725 | +5 | +0.3% | 1,600 |
4951～
5000
件表示中 / 6969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 | 301,000円 | +4.0% | +8.0% | 2.33% | 15.68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 |
| やまや | 263,200円 | +2.1% | +1.1% | 2.66% | 7.82倍 | 0.81倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| ブックオフＧＨ | 137,800円 | +7.5% | +10.2% | 1.81% | 11.51倍 | 1.17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 |
| エコス | 237,000円 | +2.1% | -4.5% | 2.95% | 6.65倍 | 0.99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 | 254,100円 | +5.6% | +3.9% | 1.10% | 14.28倍 | 2.26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
