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 |
|---|---|---|---|---|---|---|---|
| 2003/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/11 | 1,137.5 | 1,225 | 1,137.5 | 1,225 | +87.5 | +7.7% | 7,200 |
| 2003/11/10 | 1,175 | 1,175 | 1,137.5 | 1,137.5 | -37.5 | -3.2% | 800 |
| 2003/11/07 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 400 |
| 2003/11/06 | 1,180 | 1,180 | 1,175 | 1,175 | -2.5 | -0.2% | 2,000 |
| 2003/11/05 | 1,177.5 | 1,177.5 | 1,177.5 | 1,177.5 | +2.5 | +0.2% | 800 |
| 2003/11/04 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 800 |
| 2003/10/31 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 800 |
| 2003/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/28 | 1,200 | 1,200 | 1,200 | 1,200 | +25 | +2.1% | 400 |
| 2003/10/27 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 4,400 |
| 2003/10/24 | 1,175 | 1,175 | 1,175 | 1,175 | -22.5 | -1.9% | 1,200 |
| 2003/10/23 | 1,187.5 | 1,197.5 | 1,185 | 1,197.5 | - | - | 2,000 |
| 2003/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/21 | 1,197.5 | 1,197.5 | 1,187.5 | 1,187.5 | +12.5 | +1.1% | 1,200 |
| 2003/10/20 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 400 |
| 2003/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/16 | 1,160 | 1,162.5 | 1,160 | 1,162.5 | +2.5 | +0.2% | 4,400 |
| 2003/10/15 | 1,165 | 1,165 | 1,160 | 1,160 | - | - | 2,400 |
| 2003/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/10 | 1,175 | 1,175 | 1,165 | 1,165 | +2.5 | +0.2% | 800 |
| 2003/10/09 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | +12.5 | +1.1% | 400 |
| 2003/10/08 | 1,167.5 | 1,167.5 | 1,150 | 1,150 | -12.5 | -1.1% | 2,400 |
| 2003/10/07 | 1,175 | 1,175 | 1,162.5 | 1,162.5 | -37.5 | -3.1% | 2,800 |
| 2003/10/06 | 1,212.5 | 1,212.5 | 1,200 | 1,200 | ±0 | ±0% | 4,800 |
| 2003/10/03 | 1,272.5 | 1,272.5 | 1,200 | 1,200 | - | - | 4,000 |
| 2003/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/30 | 1,295 | 1,295 | 1,295 | 1,295 | -2.5 | -0.2% | 400 |
| 2003/09/29 | 1,297.5 | 1,297.5 | 1,297.5 | 1,297.5 | -2.5 | -0.2% | 800 |
| 2003/09/26 | 1,300 | 1,300 | 1,300 | 1,300 | +15 | +1.2% | 1,200 |
| 2003/09/25 | 1,312.5 | 1,312.5 | 1,285 | 1,285 | -15 | -1.2% | 5,200 |
| 2003/09/24 | 1,310 | 1,312.5 | 1,300 | 1,300 | -12.5 | -1% | 5,600 |
| 2003/09/22 | 1,300 | 1,315 | 1,287.5 | 1,312.5 | +25 | +1.9% | 4,000 |
| 2003/09/19 | 1,287.5 | 1,292.5 | 1,287.5 | 1,287.5 | ±0 | ±0% | 3,200 |
| 2003/09/18 | 1,312.5 | 1,312.5 | 1,287.5 | 1,287.5 | -30 | -2.3% | 800 |
| 2003/09/17 | 1,317.5 | 1,317.5 | 1,317.5 | 1,317.5 | ±0 | ±0% | 1,200 |
| 2003/09/16 | 1,300 | 1,317.5 | 1,300 | 1,317.5 | +17.5 | +1.3% | 1,200 |
| 2003/09/12 | 1,300 | 1,300 | 1,300 | 1,300 | -22.5 | -1.7% | 800 |
| 2003/09/11 | 1,287.5 | 1,322.5 | 1,285 | 1,322.5 | +35 | +2.7% | 5,200 |
| 2003/09/10 | 1,287.5 | 1,287.5 | 1,287.5 | 1,287.5 | ±0 | ±0% | 4,400 |
| 2003/09/09 | 1,287.5 | 1,287.5 | 1,287.5 | 1,287.5 | +12.5 | +1% | 800 |
| 2003/09/08 | 1,275 | 1,280 | 1,275 | 1,275 | ±0 | ±0% | 3,200 |
| 2003/09/05 | 1,265 | 1,275 | 1,265 | 1,275 | +10 | +0.8% | 2,000 |
| 2003/09/04 | 1,265 | 1,265 | 1,265 | 1,265 | ±0 | ±0% | 1,600 |
| 2003/09/03 | 1,265 | 1,265 | 1,265 | 1,265 | ±0 | ±0% | 400 |
| 2003/09/02 | 1,272.5 | 1,272.5 | 1,265 | 1,265 | - | - | 3,200 |
| 2003/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
5151～
5200
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 | 263,900円 | +1.7% | +1.1% | 2.65% | 13.40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 | 183,200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 | 132,800円 | +4.6% | +17.9% | 0.00% | 9.86倍 | 2.37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 | 106,300円 | +13.9% | +214.6% | 0.56% | 55.13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
