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 |
|---|---|---|---|---|---|---|---|
| 2004/10/20 | 1,700 | 1,700 | 1,700 | 1,700 | +2.5 | +0.1% | 1,600 |
| 2004/10/19 | 1,697.5 | 1,697.5 | 1,697.5 | 1,697.5 | +60 | +3.7% | 400 |
| 2004/10/18 | 1,672.5 | 1,672.5 | 1,625 | 1,637.5 | -12.5 | -0.8% | 2,000 |
| 2004/10/15 | 1,650 | 1,650 | 1,650 | 1,650 | -25 | -1.5% | 400 |
| 2004/10/14 | 1,675 | 1,675 | 1,675 | 1,675 | -40 | -2.3% | 400 |
| 2004/10/13 | 1,715 | 1,715 | 1,715 | 1,715 | +75 | +4.6% | 400 |
| 2004/10/12 | 1,640 | 1,640 | 1,640 | 1,640 | +37.5 | +2.3% | 800 |
| 2004/10/08 | 1,602.5 | 1,602.5 | 1,602.5 | 1,602.5 | -175 | -9.8% | 800 |
| 2004/10/07 | 1,602.5 | 1,777.5 | 1,602.5 | 1,777.5 | +177.5 | +11.1% | 4,400 |
| 2004/10/06 | 1,605 | 1,605 | 1,600 | 1,600 | ±0 | ±0% | 1,600 |
| 2004/10/05 | 1,625 | 1,657.5 | 1,600 | 1,600 | ±0 | ±0% | 1,600 |
| 2004/10/04 | 1,625 | 1,625 | 1,600 | 1,600 | -25 | -1.5% | 1,200 |
| 2004/10/01 | 1,597.5 | 1,625 | 1,597.5 | 1,625 | -22.5 | -1.4% | 800 |
| 2004/09/30 | 1,647.5 | 1,650 | 1,647.5 | 1,647.5 | ±0 | ±0% | 2,000 |
| 2004/09/29 | 1,647.5 | 1,647.5 | 1,647.5 | 1,647.5 | -2.5 | -0.2% | 400 |
| 2004/09/28 | 1,652.5 | 1,652.5 | 1,650 | 1,650 | ±0 | ±0% | 800 |
| 2004/09/27 | 1,725 | 1,725 | 1,650 | 1,650 | -87.5 | -5% | 7,600 |
| 2004/09/24 | 1,700 | 1,737.5 | 1,700 | 1,737.5 | +37.5 | +2.2% | 4,000 |
| 2004/09/22 | 1,712.5 | 1,712.5 | 1,700 | 1,700 | -12.5 | -0.7% | 1,200 |
| 2004/09/21 | 1,665 | 1,712.5 | 1,655 | 1,712.5 | +50 | +3% | 5,200 |
| 2004/09/17 | 1,687.5 | 1,690 | 1,655 | 1,662.5 | -25 | -1.5% | 6,000 |
| 2004/09/16 | 1,687.5 | 1,690 | 1,687.5 | 1,687.5 | ±0 | ±0% | 2,000 |
| 2004/09/15 | 1,652.5 | 1,687.5 | 1,652.5 | 1,687.5 | -2.5 | -0.1% | 3,200 |
| 2004/09/14 | 1,700 | 1,700 | 1,685 | 1,690 | -7.5 | -0.4% | 3,600 |
| 2004/09/13 | 1,697.5 | 1,697.5 | 1,697.5 | 1,697.5 | - | - | 800 |
| 2004/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/09 | 1,697.5 | 1,697.5 | 1,697.5 | 1,697.5 | -2.5 | -0.1% | 400 |
| 2004/09/08 | 1,700 | 1,700 | 1,697.5 | 1,700 | -10 | -0.6% | 3,600 |
| 2004/09/07 | 1,707.5 | 1,710 | 1,700 | 1,710 | +2.5 | +0.1% | 3,600 |
| 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 |
5051～
5100
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
