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 |
|---|---|---|---|---|---|---|---|
| 2004/08/06 | 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 |
| 2004/06/25 | 1,712.5 | 1,787.5 | 1,712.5 | 1,762.5 | -75 | -4.1% | 10,800 |
| 2004/06/24 | 1,862.5 | 1,862.5 | 1,825 | 1,837.5 | -25 | -1.3% | 3,200 |
| 2004/06/23 | 1,925 | 1,925 | 1,862.5 | 1,862.5 | -15 | -0.8% | 3,600 |
| 2004/06/22 | 1,932.5 | 1,937.5 | 1,877.5 | 1,877.5 | -47.5 | -2.5% | 6,800 |
| 2004/06/21 | 1,925 | 1,945 | 1,925 | 1,925 | +5 | +0.3% | 5,600 |
| 2004/06/18 | 1,950 | 1,950 | 1,920 | 1,920 | -30 | -1.5% | 5,600 |
| 2004/06/17 | 1,962.5 | 1,975 | 1,950 | 1,950 | -12.5 | -0.6% | 5,600 |
| 2004/06/16 | 1,997.5 | 1,997.5 | 1,952.5 | 1,962.5 | -37.5 | -1.9% | 4,800 |
| 2004/06/15 | 1,922.5 | 2,000 | 1,890 | 2,000 | +75 | +3.9% | 15,200 |
| 2004/06/14 | 1,847.5 | 1,925 | 1,847.5 | 1,925 | +87.5 | +4.8% | 13,200 |
| 2004/06/11 | 1,800 | 1,850 | 1,787.5 | 1,837.5 | +77.5 | +4.4% | 13,200 |
| 2004/06/10 | 1,737.5 | 1,777.5 | 1,737.5 | 1,760 | +15 | +0.9% | 13,200 |
| 2004/06/09 | 1,745 | 1,745 | 1,745 | 1,745 | -5 | -0.3% | 400 |
| 2004/06/08 | 1,700 | 1,750 | 1,675 | 1,750 | ±0 | ±0% | 3,600 |
| 2004/06/07 | 1,750 | 1,762.5 | 1,750 | 1,750 | +55 | +3.2% | 12,000 |
| 2004/06/04 | 1,725 | 1,725 | 1,675 | 1,695 | -42.5 | -2.4% | 5,600 |
| 2004/06/03 | 1,645 | 1,737.5 | 1,645 | 1,737.5 | +87.5 | +5.3% | 11,600 |
| 2004/06/02 | 1,677.5 | 1,700 | 1,645 | 1,650 | -25 | -1.5% | 4,800 |
| 2004/06/01 | 1,625 | 1,700 | 1,625 | 1,675 | +37.5 | +2.3% | 9,200 |
| 2004/05/31 | 1,575 | 1,637.5 | 1,575 | 1,637.5 | +90 | +5.8% | 14,000 |
| 2004/05/28 | 1,532.5 | 1,547.5 | 1,515 | 1,547.5 | +20 | +1.3% | 2,800 |
5101～
5150
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% | 15.67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% | 14.27倍 | 2.27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
