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 |
|---|---|---|---|---|---|---|---|
| 2003/01/24 | 1,050 | 1,062.5 | 1,050 | 1,062.5 | - | - | 8,400 |
| 2003/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/22 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,200 |
| 2003/01/21 | 1,050 | 1,050 | 1,050 | 1,050 | -10 | -0.9% | 1,200 |
| 2003/01/20 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 1,200 |
| 2003/01/17 | 1,060 | 1,060 | 1,060 | 1,060 | -2.5 | -0.2% | 1,200 |
| 2003/01/16 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | ±0 | ±0% | 1,200 |
| 2003/01/15 | 1,050 | 1,062.5 | 1,050 | 1,062.5 | +12.5 | +1.2% | 5,200 |
| 2003/01/14 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,200 |
| 2003/01/10 | 1,050 | 1,050 | 1,050 | 1,050 | +37.5 | +3.7% | 2,000 |
| 2003/01/09 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | ±0 | ±0% | 400 |
| 2003/01/08 | 1,025 | 1,025 | 1,000 | 1,012.5 | -12.5 | -1.2% | 10,000 |
| 2003/01/07 | 1,025 | 1,027.5 | 1,015 | 1,025 | -122.5 | -10.7% | 6,400 |
| 2003/01/06 | 1,150 | 1,150 | 1,147.5 | 1,147.5 | +135 | +13.3% | 11,600 |
| 2002/12/30 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | +5 | +0.5% | 1,200 |
| 2002/12/27 | 990 | 1,012.5 | 990 | 1,007.5 | +17.5 | +1.8% | 3,200 |
| 2002/12/26 | 962.5 | 990 | 962.5 | 990 | +27.5 | +2.9% | 2,000 |
| 2002/12/25 | 962.5 | 962.5 | 962.5 | 962.5 | ±0 | ±0% | 2,400 |
| 2002/12/24 | 950 | 962.5 | 950 | 962.5 | +5 | +0.5% | 3,600 |
| 2002/12/20 | 960 | 960 | 957.5 | 957.5 | - | - | 800 |
| 2002/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/18 | 962.5 | 962.5 | 962.5 | 962.5 | ±0 | ±0% | 800 |
| 2002/12/17 | 957.5 | 962.5 | 957.5 | 962.5 | +7.5 | +0.8% | 2,000 |
| 2002/12/16 | 957.5 | 957.5 | 955 | 955 | -2.5 | -0.3% | 3,200 |
| 2002/12/13 | 950 | 957.5 | 950 | 957.5 | +7.5 | +0.8% | 1,200 |
| 2002/12/12 | 950 | 950 | 950 | 950 | ±0 | ±0% | 400 |
| 2002/12/11 | 960 | 962.5 | 950 | 950 | -2.5 | -0.3% | 17,600 |
| 2002/12/10 | 952.5 | 952.5 | 952.5 | 952.5 | -10 | -1% | 800 |
| 2002/12/09 | 950 | 962.5 | 950 | 962.5 | +25 | +2.7% | 1,200 |
| 2002/12/06 | 937.5 | 937.5 | 937.5 | 937.5 | - | - | 1,600 |
| 2002/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/04 | 937.5 | 937.5 | 937.5 | 937.5 | ±0 | ±0% | 1,200 |
| 2002/12/03 | 945 | 945 | 937.5 | 937.5 | -12.5 | -1.3% | 1,200 |
| 2002/12/02 | 947.5 | 950 | 947.5 | 950 | +12.5 | +1.3% | 1,200 |
| 2002/11/29 | 925 | 937.5 | 925 | 937.5 | +12.5 | +1.4% | 2,000 |
| 2002/11/28 | 925 | 925 | 920 | 925 | ±0 | ±0% | 7,600 |
| 2002/11/27 | 925 | 925 | 912.5 | 925 | ±0 | ±0% | 7,600 |
| 2002/11/26 | 945 | 945 | 920 | 925 | -20 | -2.1% | 6,000 |
| 2002/11/25 | 912.5 | 952.5 | 912.5 | 945 | - | - | 22,800 |
| 2002/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/21 | 987.5 | 987.5 | 987.5 | 987.5 | +12.5 | +1.3% | 800 |
| 2002/11/20 | 975 | 975 | 975 | 975 | -12.5 | -1.3% | 400 |
| 2002/11/19 | 987.5 | 987.5 | 987.5 | 987.5 | ±0 | ±0% | 400 |
| 2002/11/18 | 962.5 | 987.5 | 962.5 | 987.5 | +27.5 | +2.9% | 1,200 |
| 2002/11/15 | 1,000 | 1,000 | 960 | 960 | -40 | -4% | 2,400 |
| 2002/11/14 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 400 |
| 2002/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/12 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 800 |
| 2002/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
5351～
5400
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 | 183,100円 | +8.8% | +9.7% | 4.15% | 12.00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
