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 |
|---|---|---|---|---|---|---|---|
| 2004/01/30 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 2004/01/29 | 1,225 | 1,225 | 1,200 | 1,200 | -20 | -1.6% | 2,000 |
| 2004/01/28 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 400 |
| 2004/01/27 | 1,225 | 1,225 | 1,220 | 1,220 | +12.5 | +1% | 2,000 |
| 2004/01/26 | 1,200 | 1,207.5 | 1,200 | 1,207.5 | +7.5 | +0.6% | 8,000 |
| 2004/01/23 | 1,200 | 1,207.5 | 1,200 | 1,200 | +7.5 | +0.6% | 2,000 |
| 2004/01/22 | 1,200 | 1,200 | 1,192.5 | 1,192.5 | -7.5 | -0.6% | 800 |
| 2004/01/21 | 1,225 | 1,225 | 1,190 | 1,200 | -12.5 | -1% | 3,600 |
| 2004/01/20 | 1,225 | 1,225 | 1,212.5 | 1,212.5 | +25 | +2.1% | 4,800 |
| 2004/01/19 | 1,200 | 1,200 | 1,187.5 | 1,187.5 | - | - | 800 |
| 2004/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/15 | 1,225 | 1,225 | 1,200 | 1,200 | -20 | -1.6% | 2,400 |
| 2004/01/14 | 1,212.5 | 1,220 | 1,212.5 | 1,220 | -2.5 | -0.2% | 1,200 |
| 2004/01/13 | 1,222.5 | 1,225 | 1,222.5 | 1,222.5 | +50 | +4.3% | 2,000 |
| 2004/01/09 | 1,175 | 1,175 | 1,172.5 | 1,172.5 | +30 | +2.6% | 800 |
| 2004/01/08 | 1,142.5 | 1,142.5 | 1,142.5 | 1,142.5 | +5 | +0.4% | 400 |
| 2004/01/07 | 1,200 | 1,200 | 1,137.5 | 1,137.5 | -110 | -8.8% | 3,200 |
| 2004/01/06 | 1,247.5 | 1,247.5 | 1,247.5 | 1,247.5 | +22.5 | +1.8% | 800 |
| 2004/01/05 | 1,250 | 1,250 | 1,225 | 1,225 | +50 | +4.3% | 2,800 |
| 2003/12/30 | 1,140 | 1,190 | 1,140 | 1,175 | +40 | +3.5% | 1,200 |
| 2003/12/29 | 1,127.5 | 1,137.5 | 1,127.5 | 1,135 | +10 | +0.9% | 1,200 |
| 2003/12/26 | 1,125 | 1,125 | 1,125 | 1,125 | +25 | +2.3% | 1,200 |
| 2003/12/25 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 6,000 |
| 2003/12/24 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 3,200 |
| 2003/12/22 | 1,085 | 1,100 | 1,085 | 1,100 | - | - | 6,400 |
| 2003/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/18 | 1,087.5 | 1,087.5 | 1,087.5 | 1,087.5 | ±0 | ±0% | 800 |
| 2003/12/17 | 1,087.5 | 1,087.5 | 1,085 | 1,087.5 | ±0 | ±0% | 2,000 |
| 2003/12/16 | 1,100 | 1,100 | 1,087.5 | 1,087.5 | -12.5 | -1.1% | 4,400 |
| 2003/12/15 | 1,097.5 | 1,100 | 1,097.5 | 1,100 | +2.5 | +0.2% | 9,200 |
| 2003/12/12 | 1,072.5 | 1,097.5 | 1,072.5 | 1,097.5 | - | - | 1,600 |
| 2003/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/10 | 1,075 | 1,075 | 1,067.5 | 1,067.5 | -7.5 | -0.7% | 1,200 |
| 2003/12/09 | 1,072.5 | 1,075 | 1,072.5 | 1,075 | ±0 | ±0% | 1,600 |
| 2003/12/08 | 1,075 | 1,097.5 | 1,065 | 1,075 | +17.5 | +1.7% | 4,000 |
| 2003/12/05 | 1,065 | 1,065 | 1,057.5 | 1,057.5 | - | - | 1,200 |
| 2003/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/03 | 1,075 | 1,075 | 1,062.5 | 1,062.5 | -20 | -1.8% | 800 |
| 2003/12/02 | 1,070 | 1,087.5 | 1,050 | 1,082.5 | +30 | +2.9% | 7,600 |
| 2003/12/01 | 1,100 | 1,100 | 1,050 | 1,052.5 | -47.5 | -4.3% | 11,600 |
| 2003/11/28 | 1,095 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 8,000 |
| 2003/11/27 | 1,100 | 1,100 | 1,100 | 1,100 | -12.5 | -1.1% | 2,000 |
| 2003/11/26 | 1,122.5 | 1,122.5 | 1,100 | 1,112.5 | -12.5 | -1.1% | 2,400 |
| 2003/11/25 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 5,600 |
| 2003/11/21 | 1,100 | 1,125 | 1,100 | 1,125 | ±0 | ±0% | 15,600 |
| 2003/11/20 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 3,200 |
| 2003/11/19 | 1,142.5 | 1,142.5 | 1,125 | 1,125 | -25 | -2.2% | 2,400 |
| 2003/11/18 | 1,150 | 1,150 | 1,150 | 1,150 | -7.5 | -0.6% | 400 |
| 2003/11/17 | 1,162.5 | 1,162.5 | 1,157.5 | 1,157.5 | -7.5 | -0.6% | 800 |
| 2003/11/14 | 1,200 | 1,200 | 1,165 | 1,165 | - | - | 1,600 |
5101～
5150
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
