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 |
|---|---|---|---|---|---|---|---|
| 2004/02/18 | 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 |
| 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 |
5251～
5300
件表示中 / 7002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 | 311,000円 | +4.0% | +8.0% | 2.25% | 16.16倍 | 0.82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 |
| ブックオフＧＨ | 142,300円 | +6.5% | +2.5% | 2.11% | 11.35倍 | 1.34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 |
| バロック | 78,700円 | -1.0% | - | 4.83% | 21.16倍 | 1.81倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| エコス | 246,700円 | +2.1% | -4.5% | 2.84% | 6.93倍 | 1.03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 |
| シュッピン | 124,000円 | +4.3% | +0.6% | 3.79% | 11.67倍 | 2.64倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
市場注目の銘柄
チャート関連のコラム
