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 |
|---|---|---|---|---|---|---|---|
| 2003/02/12 | 1,060 | 1,060 | 1,060 | 1,060 | - | - | 400 |
| 2003/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/02/06 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | ±0 | ±0% | 800 |
| 2003/02/05 | 1,050 | 1,075 | 1,050 | 1,062.5 | +12.5 | +1.2% | 5,600 |
| 2003/02/04 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,200 |
| 2003/02/03 | 1,057.5 | 1,057.5 | 1,050 | 1,050 | -7.5 | -0.7% | 800 |
| 2003/01/31 | 1,050 | 1,057.5 | 1,050 | 1,057.5 | - | - | 2,000 |
| 2003/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/29 | 1,050 | 1,050 | 1,050 | 1,050 | -10 | -0.9% | 1,200 |
| 2003/01/28 | 1,060 | 1,060 | 1,060 | 1,060 | +22.5 | +2.2% | 400 |
| 2003/01/27 | 1,062.5 | 1,062.5 | 1,037.5 | 1,037.5 | -25 | -2.4% | 3,600 |
| 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 |
5501～
5550
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
