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 |
|---|---|---|---|---|---|---|---|
| 2004/03/12 | 1,315 | 1,315 | 1,300 | 1,300 | -12.5 | -1% | 1,200 |
| 2004/03/11 | 1,287.5 | 1,312.5 | 1,287.5 | 1,312.5 | +12.5 | +1% | 3,200 |
| 2004/03/10 | 1,325 | 1,325 | 1,300 | 1,300 | +15 | +1.2% | 1,600 |
| 2004/03/09 | 1,287.5 | 1,287.5 | 1,285 | 1,285 | -2.5 | -0.2% | 1,200 |
| 2004/03/08 | 1,275 | 1,287.5 | 1,275 | 1,287.5 | +37.5 | +3% | 1,200 |
| 2004/03/05 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,400 |
| 2004/03/04 | 1,245 | 1,250 | 1,245 | 1,250 | +12.5 | +1% | 1,200 |
| 2004/03/03 | 1,237.5 | 1,237.5 | 1,237.5 | 1,237.5 | -10 | -0.8% | 800 |
| 2004/03/02 | 1,247.5 | 1,247.5 | 1,247.5 | 1,247.5 | ±0 | ±0% | 2,000 |
| 2004/03/01 | 1,242.5 | 1,250 | 1,242.5 | 1,247.5 | +22.5 | +1.8% | 3,200 |
| 2004/02/27 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 400 |
| 2004/02/26 | 1,225 | 1,225 | 1,225 | 1,225 | +25 | +2.1% | 2,000 |
| 2004/02/25 | 1,200 | 1,237.5 | 1,200 | 1,200 | -37.5 | -3% | 12,400 |
| 2004/02/24 | 1,237.5 | 1,237.5 | 1,237.5 | 1,237.5 | ±0 | ±0% | 800 |
| 2004/02/23 | 1,225 | 1,237.5 | 1,225 | 1,237.5 | +12.5 | +1% | 1,200 |
| 2004/02/20 | 1,215 | 1,225 | 1,215 | 1,225 | ±0 | ±0% | 1,600 |
| 2004/02/19 | 1,220 | 1,225 | 1,220 | 1,225 | +10 | +0.8% | 1,600 |
| 2004/02/18 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 1,600 |
| 2004/02/17 | 1,212.5 | 1,215 | 1,212.5 | 1,215 | +2.5 | +0.2% | 800 |
| 2004/02/16 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | ±0 | ±0% | 1,600 |
| 2004/02/13 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | ±0 | ±0% | 1,600 |
| 2004/02/12 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | - | - | 800 |
| 2004/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/09 | 1,207.5 | 1,210 | 1,207.5 | 1,207.5 | ±0 | ±0% | 1,200 |
| 2004/02/06 | 1,207.5 | 1,207.5 | 1,207.5 | 1,207.5 | ±0 | ±0% | 400 |
| 2004/02/05 | 1,200 | 1,207.5 | 1,200 | 1,207.5 | +7.5 | +0.6% | 1,200 |
| 2004/02/04 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,600 |
| 2004/02/03 | 1,200 | 1,200 | 1,200 | 1,200 | -2.5 | -0.2% | 3,200 |
| 2004/02/02 | 1,202.5 | 1,202.5 | 1,202.5 | 1,202.5 | +2.5 | +0.2% | 400 |
| 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 |
5201～
5250
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
