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 |
|---|---|---|---|---|---|---|---|
| 2003/12/26 | 1,125 | 1,125 | 1,125 | 1,125 | +25 | +2.3% | 1,200 |
| 2003/12/25 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 6,000 |
| 2003/12/24 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 3,200 |
| 2003/12/22 | 1,085 | 1,100 | 1,085 | 1,100 | - | - | 6,400 |
| 2003/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/18 | 1,087.5 | 1,087.5 | 1,087.5 | 1,087.5 | ±0 | ±0% | 800 |
| 2003/12/17 | 1,087.5 | 1,087.5 | 1,085 | 1,087.5 | ±0 | ±0% | 2,000 |
| 2003/12/16 | 1,100 | 1,100 | 1,087.5 | 1,087.5 | -12.5 | -1.1% | 4,400 |
| 2003/12/15 | 1,097.5 | 1,100 | 1,097.5 | 1,100 | +2.5 | +0.2% | 9,200 |
| 2003/12/12 | 1,072.5 | 1,097.5 | 1,072.5 | 1,097.5 | - | - | 1,600 |
| 2003/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/10 | 1,075 | 1,075 | 1,067.5 | 1,067.5 | -7.5 | -0.7% | 1,200 |
| 2003/12/09 | 1,072.5 | 1,075 | 1,072.5 | 1,075 | ±0 | ±0% | 1,600 |
| 2003/12/08 | 1,075 | 1,097.5 | 1,065 | 1,075 | +17.5 | +1.7% | 4,000 |
| 2003/12/05 | 1,065 | 1,065 | 1,057.5 | 1,057.5 | - | - | 1,200 |
| 2003/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/03 | 1,075 | 1,075 | 1,062.5 | 1,062.5 | -20 | -1.8% | 800 |
| 2003/12/02 | 1,070 | 1,087.5 | 1,050 | 1,082.5 | +30 | +2.9% | 7,600 |
| 2003/12/01 | 1,100 | 1,100 | 1,050 | 1,052.5 | -47.5 | -4.3% | 11,600 |
| 2003/11/28 | 1,095 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 8,000 |
| 2003/11/27 | 1,100 | 1,100 | 1,100 | 1,100 | -12.5 | -1.1% | 2,000 |
| 2003/11/26 | 1,122.5 | 1,122.5 | 1,100 | 1,112.5 | -12.5 | -1.1% | 2,400 |
| 2003/11/25 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 5,600 |
| 2003/11/21 | 1,100 | 1,125 | 1,100 | 1,125 | ±0 | ±0% | 15,600 |
| 2003/11/20 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 3,200 |
| 2003/11/19 | 1,142.5 | 1,142.5 | 1,125 | 1,125 | -25 | -2.2% | 2,400 |
| 2003/11/18 | 1,150 | 1,150 | 1,150 | 1,150 | -7.5 | -0.6% | 400 |
| 2003/11/17 | 1,162.5 | 1,162.5 | 1,157.5 | 1,157.5 | -7.5 | -0.6% | 800 |
| 2003/11/14 | 1,200 | 1,200 | 1,165 | 1,165 | - | - | 1,600 |
| 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 |
5251～
5300
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
