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 |
|---|---|---|---|---|---|---|---|
| 2004/04/12 | 1,352.5 | 1,375 | 1,352.5 | 1,375 | +25 | +1.9% | 3,200 |
| 2004/04/09 | 1,352.5 | 1,352.5 | 1,350 | 1,350 | -2.5 | -0.2% | 2,000 |
| 2004/04/08 | 1,352.5 | 1,372.5 | 1,352.5 | 1,352.5 | +2.5 | +0.2% | 1,600 |
| 2004/04/07 | 1,337.5 | 1,350 | 1,337.5 | 1,350 | +12.5 | +0.9% | 2,800 |
| 2004/04/06 | 1,350 | 1,350 | 1,337.5 | 1,337.5 | -12.5 | -0.9% | 1,200 |
| 2004/04/05 | 1,345 | 1,355 | 1,345 | 1,350 | +12.5 | +0.9% | 4,000 |
| 2004/04/02 | 1,340 | 1,345 | 1,337.5 | 1,337.5 | -10 | -0.7% | 1,200 |
| 2004/04/01 | 1,327.5 | 1,347.5 | 1,327.5 | 1,347.5 | +35 | +2.7% | 5,200 |
| 2004/03/31 | 1,295 | 1,312.5 | 1,295 | 1,312.5 | +25 | +1.9% | 2,000 |
| 2004/03/30 | 1,325 | 1,325 | 1,287.5 | 1,287.5 | -37.5 | -2.8% | 4,400 |
| 2004/03/29 | 1,302.5 | 1,325 | 1,300 | 1,325 | +25 | +1.9% | 2,800 |
| 2004/03/26 | 1,262.5 | 1,310 | 1,255 | 1,300 | -52.5 | -3.9% | 4,000 |
| 2004/03/25 | 1,375 | 1,375 | 1,352.5 | 1,352.5 | -35 | -2.5% | 8,400 |
| 2004/03/24 | 1,375 | 1,400 | 1,375 | 1,387.5 | +22.5 | +1.6% | 8,400 |
| 2004/03/23 | 1,352.5 | 1,375 | 1,352.5 | 1,365 | +15 | +1.1% | 6,400 |
| 2004/03/22 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,200 |
| 2004/03/19 | 1,372.5 | 1,372.5 | 1,332.5 | 1,350 | -25 | -1.8% | 2,800 |
| 2004/03/18 | 1,372.5 | 1,387.5 | 1,362.5 | 1,375 | +12.5 | +0.9% | 2,800 |
| 2004/03/17 | 1,340 | 1,372.5 | 1,340 | 1,362.5 | +22.5 | +1.7% | 2,800 |
| 2004/03/16 | 1,330 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 3,200 |
| 2004/03/15 | 1,305 | 1,330 | 1,305 | 1,330 | +30 | +2.3% | 2,800 |
| 2004/03/12 | 1,315 | 1,315 | 1,300 | 1,300 | -12.5 | -1% | 1,200 |
| 2004/03/11 | 1,287.5 | 1,312.5 | 1,287.5 | 1,312.5 | +12.5 | +1% | 3,200 |
| 2004/03/10 | 1,325 | 1,325 | 1,300 | 1,300 | +15 | +1.2% | 1,600 |
| 2004/03/09 | 1,287.5 | 1,287.5 | 1,285 | 1,285 | -2.5 | -0.2% | 1,200 |
| 2004/03/08 | 1,275 | 1,287.5 | 1,275 | 1,287.5 | +37.5 | +3% | 1,200 |
| 2004/03/05 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,400 |
| 2004/03/04 | 1,245 | 1,250 | 1,245 | 1,250 | +12.5 | +1% | 1,200 |
| 2004/03/03 | 1,237.5 | 1,237.5 | 1,237.5 | 1,237.5 | -10 | -0.8% | 800 |
| 2004/03/02 | 1,247.5 | 1,247.5 | 1,247.5 | 1,247.5 | ±0 | ±0% | 2,000 |
| 2004/03/01 | 1,242.5 | 1,250 | 1,242.5 | 1,247.5 | +22.5 | +1.8% | 3,200 |
| 2004/02/27 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 400 |
| 2004/02/26 | 1,225 | 1,225 | 1,225 | 1,225 | +25 | +2.1% | 2,000 |
| 2004/02/25 | 1,200 | 1,237.5 | 1,200 | 1,200 | -37.5 | -3% | 12,400 |
| 2004/02/24 | 1,237.5 | 1,237.5 | 1,237.5 | 1,237.5 | ±0 | ±0% | 800 |
| 2004/02/23 | 1,225 | 1,237.5 | 1,225 | 1,237.5 | +12.5 | +1% | 1,200 |
| 2004/02/20 | 1,215 | 1,225 | 1,215 | 1,225 | ±0 | ±0% | 1,600 |
| 2004/02/19 | 1,220 | 1,225 | 1,220 | 1,225 | +10 | +0.8% | 1,600 |
| 2004/02/18 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 1,600 |
| 2004/02/17 | 1,212.5 | 1,215 | 1,212.5 | 1,215 | +2.5 | +0.2% | 800 |
| 2004/02/16 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | ±0 | ±0% | 1,600 |
| 2004/02/13 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | ±0 | ±0% | 1,600 |
| 2004/02/12 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | - | - | 800 |
| 2004/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/09 | 1,207.5 | 1,210 | 1,207.5 | 1,207.5 | ±0 | ±0% | 1,200 |
| 2004/02/06 | 1,207.5 | 1,207.5 | 1,207.5 | 1,207.5 | ±0 | ±0% | 400 |
| 2004/02/05 | 1,200 | 1,207.5 | 1,200 | 1,207.5 | +7.5 | +0.6% | 1,200 |
| 2004/02/04 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,600 |
| 2004/02/03 | 1,200 | 1,200 | 1,200 | 1,200 | -2.5 | -0.2% | 3,200 |
| 2004/02/02 | 1,202.5 | 1,202.5 | 1,202.5 | 1,202.5 | +2.5 | +0.2% | 400 |
5051～
5100
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 | 266,700円 | +1.7% | +1.1% | 2.62% | 13.54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 | 183,300円 | +8.8% | +9.7% | 4.15% | 12.01倍 | 1.50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 | 133,300円 | +4.6% | +17.9% | 0.00% | 9.90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 | 106,400円 | +13.9% | +214.6% | 0.56% | 55.19倍 | 2.72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 | 125,100円 | +2.2% | -10.1% | 0.80% | 28.74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
