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 |
|---|---|---|---|---|---|---|---|
| 2004/09/06 | 1,715 | 1,715 | 1,707.5 | 1,707.5 | -5 | -0.3% | 4,000 |
| 2004/09/03 | 1,712.5 | 1,712.5 | 1,712.5 | 1,712.5 | ±0 | ±0% | 400 |
| 2004/09/02 | 1,717.5 | 1,717.5 | 1,712.5 | 1,712.5 | -5 | -0.3% | 2,400 |
| 2004/09/01 | 1,717.5 | 1,720 | 1,715 | 1,717.5 | ±0 | ±0% | 2,000 |
| 2004/08/31 | 1,715 | 1,717.5 | 1,715 | 1,717.5 | +2.5 | +0.1% | 1,200 |
| 2004/08/30 | 1,725 | 1,725 | 1,712.5 | 1,715 | -12.5 | -0.7% | 3,200 |
| 2004/08/27 | 1,727.5 | 1,727.5 | 1,727.5 | 1,727.5 | +2.5 | +0.1% | 400 |
| 2004/08/26 | 1,745 | 1,745 | 1,725 | 1,725 | -20 | -1.1% | 1,200 |
| 2004/08/25 | 1,750 | 1,750 | 1,745 | 1,745 | -5 | -0.3% | 6,000 |
| 2004/08/24 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,200 |
| 2004/08/23 | 1,752.5 | 1,752.5 | 1,750 | 1,750 | ±0 | ±0% | 2,000 |
| 2004/08/20 | 1,750 | 1,750 | 1,750 | 1,750 | -2.5 | -0.1% | 1,600 |
| 2004/08/19 | 1,755 | 1,755 | 1,752.5 | 1,752.5 | - | - | 800 |
| 2004/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/16 | 1,762.5 | 1,762.5 | 1,752.5 | 1,760 | -2.5 | -0.1% | 2,400 |
| 2004/08/13 | 1,762.5 | 1,762.5 | 1,762.5 | 1,762.5 | -2.5 | -0.1% | 1,600 |
| 2004/08/12 | 1,765 | 1,765 | 1,765 | 1,765 | +2.5 | +0.1% | 400 |
| 2004/08/11 | 1,762.5 | 1,762.5 | 1,762.5 | 1,762.5 | ±0 | ±0% | 800 |
| 2004/08/10 | 1,762.5 | 1,762.5 | 1,762.5 | 1,762.5 | - | - | 800 |
| 2004/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/06 | 1,762.5 | 1,762.5 | 1,762.5 | 1,762.5 | ±0 | ±0% | 2,000 |
| 2004/08/05 | 1,750 | 1,762.5 | 1,750 | 1,762.5 | +12.5 | +0.7% | 2,000 |
| 2004/08/04 | 1,725 | 1,750 | 1,725 | 1,750 | +50 | +2.9% | 12,000 |
| 2004/08/03 | 1,737.5 | 1,737.5 | 1,700 | 1,700 | -37.5 | -2.2% | 2,000 |
| 2004/08/02 | 1,720 | 1,737.5 | 1,720 | 1,737.5 | ±0 | ±0% | 2,000 |
| 2004/07/30 | 1,735 | 1,737.5 | 1,735 | 1,737.5 | +37.5 | +2.2% | 800 |
| 2004/07/29 | 1,737.5 | 1,737.5 | 1,700 | 1,700 | -47.5 | -2.7% | 2,400 |
| 2004/07/28 | 1,737.5 | 1,747.5 | 1,737.5 | 1,747.5 | -15 | -0.9% | 1,200 |
| 2004/07/27 | 1,762.5 | 1,762.5 | 1,762.5 | 1,762.5 | ±0 | ±0% | 1,600 |
| 2004/07/26 | 1,762.5 | 1,762.5 | 1,762.5 | 1,762.5 | ±0 | ±0% | 7,600 |
| 2004/07/23 | 1,760 | 1,762.5 | 1,760 | 1,762.5 | ±0 | ±0% | 800 |
| 2004/07/22 | 1,762.5 | 1,762.5 | 1,762.5 | 1,762.5 | +5 | +0.3% | 800 |
| 2004/07/21 | 1,755 | 1,775 | 1,755 | 1,757.5 | - | - | 3,200 |
| 2004/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/16 | 1,780 | 1,780 | 1,775 | 1,775 | ±0 | ±0% | 6,800 |
| 2004/07/15 | 1,777.5 | 1,777.5 | 1,775 | 1,775 | ±0 | ±0% | 3,200 |
| 2004/07/14 | 1,775 | 1,775 | 1,775 | 1,775 | -25 | -1.4% | 400 |
| 2004/07/13 | 1,800 | 1,800 | 1,775 | 1,800 | ±0 | ±0% | 2,000 |
| 2004/07/12 | 1,785 | 1,800 | 1,785 | 1,800 | +2.5 | +0.1% | 1,200 |
| 2004/07/09 | 1,772.5 | 1,797.5 | 1,772.5 | 1,797.5 | +47.5 | +2.7% | 2,000 |
| 2004/07/08 | 1,750 | 1,750 | 1,750 | 1,750 | +7.5 | +0.4% | 400 |
| 2004/07/07 | 1,737.5 | 1,742.5 | 1,725 | 1,742.5 | +17.5 | +1% | 2,000 |
| 2004/07/06 | 1,725 | 1,725 | 1,725 | 1,725 | -50 | -2.8% | 2,000 |
| 2004/07/05 | 1,775 | 1,775 | 1,762.5 | 1,775 | -5 | -0.3% | 3,200 |
| 2004/07/02 | 1,775 | 1,822.5 | 1,775 | 1,780 | -20 | -1.1% | 3,600 |
| 2004/07/01 | 1,800 | 1,800 | 1,752.5 | 1,800 | -45 | -2.4% | 2,400 |
| 2004/06/30 | 1,845 | 1,845 | 1,845 | 1,845 | +45 | +2.5% | 800 |
| 2004/06/29 | 1,750 | 1,800 | 1,750 | 1,800 | +50 | +2.9% | 2,800 |
| 2004/06/28 | 1,762.5 | 1,800 | 1,737.5 | 1,750 | -12.5 | -0.7% | 5,200 |
4951～
5000
件表示中 / 6840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 | 265,100円 | +1.7% | +1.1% | 2.64% | 13.46倍 | 0.72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 |
| ハードオフ | 180,500円 | +8.8% | +9.7% | 4.21% | 11.83倍 | 1.48倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| ＤＤグループ | 133,500円 | +4.6% | +17.9% | 0.00% | 9.91倍 | 2.38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 |
| グルメ杵屋 | 106,100円 | +13.9% | +214.6% | 0.57% | 55.03倍 | 2.71倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| チムニー | 125,200円 | +2.2% | -10.1% | 0.80% | 28.76倍 | 4.57倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
市場注目の銘柄
チャート関連のコラム
