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 |
|---|---|---|---|---|---|---|---|
| 2004/05/27 | 1,527.5 | 1,527.5 | 1,527.5 | 1,527.5 | +2.5 | +0.2% | 4,000 |
| 2004/05/26 | 1,525 | 1,537.5 | 1,515 | 1,525 | +22.5 | +1.5% | 7,200 |
| 2004/05/25 | 1,477.5 | 1,525 | 1,477.5 | 1,502.5 | +27.5 | +1.9% | 11,200 |
| 2004/05/24 | 1,450 | 1,475 | 1,450 | 1,475 | +25 | +1.7% | 4,800 |
| 2004/05/21 | 1,425 | 1,450 | 1,425 | 1,450 | ±0 | ±0% | 2,400 |
| 2004/05/20 | 1,450 | 1,450 | 1,450 | 1,450 | +62.5 | +4.5% | 800 |
| 2004/05/19 | 1,372.5 | 1,387.5 | 1,372.5 | 1,387.5 | +15 | +1.1% | 4,400 |
| 2004/05/18 | 1,325 | 1,372.5 | 1,325 | 1,372.5 | +35 | +2.6% | 6,400 |
| 2004/05/17 | 1,330 | 1,362.5 | 1,287.5 | 1,337.5 | +7.5 | +0.6% | 2,000 |
| 2004/05/14 | 1,330 | 1,360 | 1,330 | 1,330 | +2.5 | +0.2% | 1,200 |
| 2004/05/13 | 1,327.5 | 1,377.5 | 1,327.5 | 1,327.5 | +2.5 | +0.2% | 1,600 |
| 2004/05/12 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 3,600 |
| 2004/05/11 | 1,265 | 1,325 | 1,265 | 1,325 | +62.5 | +5% | 1,200 |
| 2004/05/10 | 1,425 | 1,425 | 1,250 | 1,262.5 | -177.5 | -12.3% | 2,800 |
| 2004/05/07 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 2,400 |
| 2004/05/06 | 1,475 | 1,500 | 1,450 | 1,450 | -25 | -1.7% | 7,600 |
| 2004/04/30 | 1,487.5 | 1,487.5 | 1,475 | 1,475 | - | - | 1,200 |
| 2004/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/27 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | ±0 | ±0% | 1,200 |
| 2004/04/26 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | +12.5 | +0.8% | 4,800 |
| 2004/04/23 | 1,462.5 | 1,487.5 | 1,462.5 | 1,475 | +12.5 | +0.9% | 4,800 |
| 2004/04/22 | 1,450 | 1,462.5 | 1,412.5 | 1,462.5 | - | - | 3,200 |
| 2004/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/20 | 1,462.5 | 1,462.5 | 1,462.5 | 1,462.5 | ±0 | ±0% | 1,200 |
| 2004/04/19 | 1,425 | 1,462.5 | 1,425 | 1,462.5 | +55 | +3.9% | 7,600 |
| 2004/04/16 | 1,375 | 1,407.5 | 1,367.5 | 1,407.5 | +20 | +1.4% | 7,600 |
| 2004/04/15 | 1,400 | 1,412.5 | 1,387.5 | 1,387.5 | ±0 | ±0% | 6,000 |
| 2004/04/14 | 1,367.5 | 1,387.5 | 1,367.5 | 1,387.5 | +25 | +1.8% | 4,400 |
| 2004/04/13 | 1,362.5 | 1,362.5 | 1,362.5 | 1,362.5 | -12.5 | -0.9% | 800 |
| 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 |
5151～
5200
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
