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 |
|---|---|---|---|---|---|---|---|
| 2003/08/29 | 1,255 | 1,255 | 1,240 | 1,245 | -5 | -0.4% | 7,200 |
| 2003/08/28 | 1,237.5 | 1,252.5 | 1,237.5 | 1,250 | +12.5 | +1% | 5,200 |
| 2003/08/27 | 1,235 | 1,237.5 | 1,235 | 1,237.5 | +10 | +0.8% | 5,200 |
| 2003/08/26 | 1,225 | 1,227.5 | 1,225 | 1,227.5 | +12.5 | +1% | 1,600 |
| 2003/08/25 | 1,212.5 | 1,225 | 1,212.5 | 1,215 | +5 | +0.4% | 8,400 |
| 2003/08/22 | 1,210 | 1,212.5 | 1,210 | 1,210 | -2.5 | -0.2% | 5,200 |
| 2003/08/21 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | ±0 | ±0% | 800 |
| 2003/08/20 | 1,212.5 | 1,222.5 | 1,212.5 | 1,212.5 | ±0 | ±0% | 12,800 |
| 2003/08/19 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | +12.5 | +1% | 4,400 |
| 2003/08/18 | 1,185 | 1,202.5 | 1,185 | 1,200 | +25 | +2.1% | 27,200 |
| 2003/08/15 | 1,160 | 1,175 | 1,160 | 1,175 | +25 | +2.2% | 4,800 |
| 2003/08/14 | 1,150 | 1,150 | 1,150 | 1,150 | +5 | +0.4% | 2,000 |
| 2003/08/13 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 400 |
| 2003/08/12 | 1,145 | 1,145 | 1,145 | 1,145 | -5 | -0.4% | 1,600 |
| 2003/08/11 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 400 |
| 2003/08/08 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 1,200 |
| 2003/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/06 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 800 |
| 2003/08/05 | 1,157.5 | 1,157.5 | 1,150 | 1,150 | -7.5 | -0.6% | 1,600 |
| 2003/08/04 | 1,157.5 | 1,157.5 | 1,157.5 | 1,157.5 | +7.5 | +0.7% | 3,600 |
| 2003/08/01 | 1,150 | 1,150 | 1,145 | 1,150 | +5 | +0.4% | 3,200 |
| 2003/07/31 | 1,170 | 1,170 | 1,145 | 1,145 | +37.5 | +3.4% | 6,000 |
| 2003/07/30 | 1,105 | 1,110 | 1,105 | 1,107.5 | +5 | +0.5% | 1,200 |
| 2003/07/29 | 1,102.5 | 1,102.5 | 1,102.5 | 1,102.5 | +2.5 | +0.2% | 400 |
| 2003/07/28 | 1,100 | 1,102.5 | 1,100 | 1,100 | +2.5 | +0.2% | 1,200 |
| 2003/07/25 | 1,087.5 | 1,097.5 | 1,087.5 | 1,097.5 | +10 | +0.9% | 4,800 |
| 2003/07/24 | 1,085 | 1,087.5 | 1,062.5 | 1,087.5 | +2.5 | +0.2% | 2,400 |
| 2003/07/23 | 1,085 | 1,085 | 1,085 | 1,085 | +35 | +3.3% | 1,600 |
| 2003/07/22 | 1,075 | 1,077.5 | 1,050 | 1,050 | -22.5 | -2.1% | 4,000 |
| 2003/07/18 | 1,077.5 | 1,077.5 | 1,072.5 | 1,072.5 | -2.5 | -0.2% | 3,600 |
| 2003/07/17 | 1,080 | 1,080 | 1,075 | 1,075 | -5 | -0.5% | 2,400 |
| 2003/07/16 | 1,087.5 | 1,087.5 | 1,080 | 1,080 | -2.5 | -0.2% | 2,800 |
| 2003/07/15 | 1,087.5 | 1,087.5 | 1,082.5 | 1,082.5 | - | - | 6,800 |
| 2003/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/11 | 1,087.5 | 1,087.5 | 1,082.5 | 1,082.5 | -5 | -0.5% | 1,600 |
| 2003/07/10 | 1,087.5 | 1,087.5 | 1,087.5 | 1,087.5 | ±0 | ±0% | 1,600 |
| 2003/07/09 | 1,097.5 | 1,097.5 | 1,087.5 | 1,087.5 | -12.5 | -1.1% | 2,000 |
| 2003/07/08 | 1,100 | 1,100 | 1,100 | 1,100 | +12.5 | +1.1% | 3,200 |
| 2003/07/07 | 1,087.5 | 1,100 | 1,087.5 | 1,087.5 | ±0 | ±0% | 4,800 |
| 2003/07/04 | 1,075 | 1,087.5 | 1,075 | 1,087.5 | +25 | +2.4% | 5,600 |
| 2003/07/03 | 1,072.5 | 1,075 | 1,057.5 | 1,062.5 | ±0 | ±0% | 4,000 |
| 2003/07/02 | 1,050 | 1,062.5 | 1,050 | 1,062.5 | +12.5 | +1.2% | 3,600 |
| 2003/07/01 | 1,027.5 | 1,050 | 1,027.5 | 1,050 | +25 | +2.4% | 3,600 |
| 2003/06/30 | 1,022.5 | 1,027.5 | 1,022.5 | 1,025 | +2.5 | +0.2% | 2,800 |
| 2003/06/27 | 1,010 | 1,022.5 | 1,010 | 1,022.5 | +12.5 | +1.2% | 2,400 |
| 2003/06/26 | 1,005 | 1,010 | 1,005 | 1,010 | +10 | +1% | 2,400 |
| 2003/06/25 | 1,005 | 1,007.5 | 1,000 | 1,000 | ±0 | ±0% | 13,600 |
| 2003/06/24 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 9,600 |
| 2003/06/23 | 1,012.5 | 1,012.5 | 1,000 | 1,000 | -10 | -1% | 10,800 |
| 2003/06/20 | 1,005 | 1,012.5 | 1,005 | 1,010 | +10 | +1% | 2,000 |
5201～
5250
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 | 263,800円 | +1.7% | +1.1% | 2.65% | 13.39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 | 184,200円 | +8.8% | +9.7% | 4.13% | 12.07倍 | 1.51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 | 133,800円 | +4.6% | +17.9% | 0.00% | 9.93倍 | 2.39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 | 125,200円 | +2.2% | -10.1% | 0.80% | 28.76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
