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 |
|---|---|---|---|---|---|---|---|
| 2003/06/19 | 1,007.5 | 1,007.5 | 1,000 | 1,000 | -5 | -0.5% | 13,600 |
| 2003/06/18 | 1,005 | 1,005 | 1,000 | 1,005 | - | - | 9,200 |
| 2003/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/16 | 1,012.5 | 1,012.5 | 1,000 | 1,000 | - | - | 6,800 |
| 2003/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/12 | 1,010 | 1,012.5 | 1,005 | 1,005 | - | - | 2,000 |
| 2003/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/10 | 1,010 | 1,012.5 | 1,010 | 1,012.5 | +2.5 | +0.2% | 1,600 |
| 2003/06/09 | 1,002.5 | 1,010 | 1,002.5 | 1,010 | +10 | +1% | 1,600 |
| 2003/06/06 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2003/06/05 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 4,400 |
| 2003/06/04 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2003/06/03 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,600 |
| 2003/06/02 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 16,000 |
| 2003/05/30 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,200 |
| 2003/05/29 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2003/05/28 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2003/05/27 | 1,000 | 1,007.5 | 1,000 | 1,000 | ±0 | ±0% | 4,400 |
| 2003/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 11,600 |
| 2003/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,400 |
| 2003/05/22 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 4,400 |
| 2003/05/21 | 1,000 | 1,000 | 995 | 1,000 | +5 | +0.5% | 3,600 |
| 2003/05/20 | 995 | 995 | 995 | 995 | -5 | -0.5% | 1,600 |
| 2003/05/19 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 800 |
| 2003/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/15 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 400 |
| 2003/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/13 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 4,800 |
| 2003/05/12 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 2,400 |
| 2003/05/09 | 1,000 | 1,000 | 1,000 | 1,000 | +2.5 | +0.3% | 400 |
| 2003/05/08 | 997.5 | 997.5 | 997.5 | 997.5 | +7.5 | +0.8% | 800 |
| 2003/05/07 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 1,200 |
| 2003/05/06 | 1,025 | 1,025 | 1,000 | 1,000 | -2.5 | -0.2% | 2,400 |
| 2003/05/02 | 1,025 | 1,025 | 1,002.5 | 1,002.5 | - | - | 800 |
| 2003/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/28 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2003/04/25 | 1,012.5 | 1,025 | 1,000 | 1,000 | -12.5 | -1.2% | 6,000 |
| 2003/04/24 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | -5 | -0.5% | 400 |
| 2003/04/23 | 1,017.5 | 1,017.5 | 1,017.5 | 1,017.5 | - | - | 400 |
| 2003/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/21 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2003/04/18 | 1,012.5 | 1,012.5 | 1,000 | 1,000 | ±0 | ±0% | 2,400 |
| 2003/04/17 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 400 |
| 2003/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/15 | 1,002.5 | 1,002.5 | 1,000 | 1,000 | - | - | 800 |
| 2003/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/11 | 1,002.5 | 1,002.5 | 1,002.5 | 1,002.5 | ±0 | ±0% | 400 |
| 2003/04/10 | 992.5 | 1,002.5 | 992.5 | 1,002.5 | - | - | 800 |
| 2003/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
5251～
5300
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 | 262,300円 | +1.7% | +1.1% | 2.67% | 13.32倍 | 0.71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 | 125,000円 | +2.2% | -10.1% | 0.80% | 28.71倍 | 4.56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
