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 |
|---|---|---|---|---|---|---|---|
| 2003/07/31 | 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 |
| 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 |
5351～
5400
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
