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 |
|---|---|---|---|---|---|---|---|
| 2005/01/05 | 1,712.5 | 1,720 | 1,712.5 | 1,720 | ±0 | ±0% | 800 |
| 2005/01/04 | 1,750 | 1,750 | 1,720 | 1,720 | +20 | +1.2% | 6,400 |
| 2004/12/30 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 400 |
| 2004/12/29 | 1,675 | 1,700 | 1,675 | 1,700 | +37.5 | +2.3% | 4,000 |
| 2004/12/28 | 1,652.5 | 1,662.5 | 1,650 | 1,662.5 | +15 | +0.9% | 2,000 |
| 2004/12/27 | 1,605 | 1,647.5 | 1,605 | 1,647.5 | +47.5 | +3% | 2,800 |
| 2004/12/24 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 400 |
| 2004/12/22 | 1,602.5 | 1,602.5 | 1,597.5 | 1,600 | +2.5 | +0.2% | 4,800 |
| 2004/12/21 | 1,597.5 | 1,597.5 | 1,597.5 | 1,597.5 | ±0 | ±0% | 400 |
| 2004/12/20 | 1,597.5 | 1,597.5 | 1,597.5 | 1,597.5 | -2.5 | -0.2% | 800 |
| 2004/12/17 | 1,650 | 1,650 | 1,600 | 1,600 | -25 | -1.5% | 2,000 |
| 2004/12/16 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 7,600 |
| 2004/12/15 | 1,625 | 1,625 | 1,625 | 1,625 | +30 | +1.9% | 4,000 |
| 2004/12/14 | 1,595 | 1,595 | 1,595 | 1,595 | -17.5 | -1.1% | 400 |
| 2004/12/13 | 1,597.5 | 1,612.5 | 1,597.5 | 1,612.5 | - | - | 4,000 |
| 2004/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/09 | 1,622.5 | 1,625 | 1,620 | 1,620 | - | - | 2,000 |
| 2004/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/06 | 1,577.5 | 1,577.5 | 1,577.5 | 1,577.5 | +15 | +1% | 400 |
| 2004/12/03 | 1,550 | 1,562.5 | 1,550 | 1,562.5 | - | - | 2,000 |
| 2004/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/01 | 1,552.5 | 1,575 | 1,552.5 | 1,575 | -50 | -3.1% | 1,200 |
| 2004/11/30 | 1,622.5 | 1,625 | 1,622.5 | 1,625 | +25 | +1.6% | 7,200 |
| 2004/11/29 | 1,575 | 1,600 | 1,552.5 | 1,600 | +25 | +1.6% | 2,400 |
| 2004/11/26 | 1,550 | 1,575 | 1,550 | 1,575 | +22.5 | +1.4% | 4,000 |
| 2004/11/25 | 1,550 | 1,552.5 | 1,550 | 1,552.5 | +2.5 | +0.2% | 13,200 |
| 2004/11/24 | 1,537.5 | 1,550 | 1,537.5 | 1,550 | ±0 | ±0% | 800 |
| 2004/11/22 | 1,552.5 | 1,552.5 | 1,550 | 1,550 | -5 | -0.3% | 1,600 |
| 2004/11/19 | 1,555 | 1,555 | 1,555 | 1,555 | ±0 | ±0% | 800 |
| 2004/11/18 | 1,550 | 1,562.5 | 1,527.5 | 1,555 | +5 | +0.3% | 1,600 |
| 2004/11/17 | 1,560 | 1,562.5 | 1,550 | 1,550 | -12.5 | -0.8% | 1,600 |
| 2004/11/16 | 1,572.5 | 1,572.5 | 1,537.5 | 1,562.5 | -37.5 | -2.3% | 1,600 |
| 2004/11/15 | 1,575 | 1,600 | 1,575 | 1,600 | +50 | +3.2% | 800 |
| 2004/11/12 | 1,575 | 1,587.5 | 1,550 | 1,550 | -25 | -1.6% | 2,000 |
| 2004/11/11 | 1,575 | 1,577.5 | 1,575 | 1,575 | -2.5 | -0.2% | 3,200 |
| 2004/11/10 | 1,575 | 1,577.5 | 1,575 | 1,577.5 | +2.5 | +0.2% | 3,600 |
| 2004/11/09 | 1,600 | 1,625 | 1,575 | 1,575 | -32.5 | -2% | 3,200 |
| 2004/11/08 | 1,607.5 | 1,607.5 | 1,607.5 | 1,607.5 | -2.5 | -0.2% | 2,000 |
| 2004/11/05 | 1,610 | 1,612.5 | 1,610 | 1,610 | -12.5 | -0.8% | 2,400 |
| 2004/11/04 | 1,625 | 1,625 | 1,622.5 | 1,622.5 | -2.5 | -0.2% | 4,400 |
| 2004/11/02 | 1,675 | 1,700 | 1,625 | 1,625 | -70 | -4.1% | 8,000 |
| 2004/11/01 | 1,700 | 1,700 | 1,695 | 1,695 | -7.5 | -0.4% | 800 |
| 2004/10/29 | 1,702.5 | 1,702.5 | 1,702.5 | 1,702.5 | - | - | 800 |
| 2004/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/27 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 800 |
| 2004/10/26 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 1,600 |
| 2004/10/25 | 1,700 | 1,700 | 1,700 | 1,700 | +50 | +3% | 3,600 |
| 2004/10/22 | 1,700 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 1,600 |
| 2004/10/21 | 1,700 | 1,702.5 | 1,677.5 | 1,700 | ±0 | ±0% | 2,000 |
5001～
5050
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
