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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 2,800 |
| 2006/11/30 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 9,600 |
| 2006/11/29 | 1,350 | 1,370 | 1,350 | 1,370 | +25 | +1.9% | 2,800 |
| 2006/11/28 | 1,315 | 1,345 | 1,315 | 1,345 | +35 | +2.7% | 4,600 |
| 2006/11/27 | 1,280 | 1,310 | 1,280 | 1,310 | +30 | +2.3% | 6,200 |
| 2006/11/24 | 1,275 | 1,280 | 1,275 | 1,280 | +5 | +0.4% | 2,200 |
| 2006/11/22 | 1,250 | 1,275 | 1,250 | 1,275 | +25 | +2% | 4,800 |
| 2006/11/21 | 1,240 | 1,250 | 1,225 | 1,250 | +25 | +2% | 7,800 |
| 2006/11/20 | 1,240 | 1,245 | 1,220 | 1,225 | -25 | -2% | 16,000 |
| 2006/11/17 | 1,255 | 1,265 | 1,245 | 1,250 | ±0 | ±0% | 15,400 |
| 2006/11/16 | 1,255 | 1,265 | 1,250 | 1,250 | ±0 | ±0% | 19,800 |
| 2006/11/15 | 1,250 | 1,255 | 1,245 | 1,250 | ±0 | ±0% | 13,200 |
| 2006/11/14 | 1,250 | 1,250 | 1,205 | 1,250 | -60 | -4.6% | 20,200 |
| 2006/11/13 | 1,310 | 1,310 | 1,295 | 1,310 | +5 | +0.4% | 4,200 |
| 2006/11/10 | 1,315 | 1,325 | 1,305 | 1,305 | -10 | -0.8% | 1,600 |
| 2006/11/09 | 1,320 | 1,320 | 1,305 | 1,315 | -5 | -0.4% | 2,800 |
| 2006/11/08 | 1,325 | 1,325 | 1,310 | 1,320 | -5 | -0.4% | 4,400 |
| 2006/11/07 | 1,325 | 1,330 | 1,320 | 1,325 | ±0 | ±0% | 3,400 |
| 2006/11/06 | 1,330 | 1,330 | 1,320 | 1,325 | -5 | -0.4% | 6,200 |
| 2006/11/02 | 1,335 | 1,335 | 1,330 | 1,330 | ±0 | ±0% | 6,000 |
| 2006/11/01 | 1,330 | 1,335 | 1,325 | 1,330 | ±0 | ±0% | 10,200 |
| 2006/10/31 | 1,335 | 1,335 | 1,330 | 1,330 | -5 | -0.4% | 9,000 |
| 2006/10/30 | 1,335 | 1,335 | 1,330 | 1,335 | ±0 | ±0% | 6,800 |
| 2006/10/27 | 1,345 | 1,345 | 1,335 | 1,335 | -10 | -0.7% | 5,200 |
| 2006/10/26 | 1,350 | 1,350 | 1,340 | 1,345 | ±0 | ±0% | 5,400 |
| 2006/10/25 | 1,355 | 1,355 | 1,345 | 1,345 | -5 | -0.4% | 8,000 |
| 2006/10/24 | 1,350 | 1,355 | 1,345 | 1,350 | +5 | +0.4% | 5,400 |
| 2006/10/23 | 1,355 | 1,355 | 1,345 | 1,345 | -5 | -0.4% | 8,600 |
| 2006/10/20 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 3,400 |
| 2006/10/19 | 1,380 | 1,380 | 1,370 | 1,370 | +10 | +0.7% | 3,200 |
| 2006/10/18 | 1,370 | 1,370 | 1,360 | 1,360 | -5 | -0.4% | 2,600 |
| 2006/10/17 | 1,360 | 1,400 | 1,360 | 1,365 | +25 | +1.9% | 3,000 |
| 2006/10/16 | 1,340 | 1,350 | 1,340 | 1,340 | +5 | +0.4% | 5,400 |
| 2006/10/13 | 1,350 | 1,350 | 1,335 | 1,335 | -15 | -1.1% | 4,200 |
| 2006/10/12 | 1,365 | 1,365 | 1,320 | 1,350 | ±0 | ±0% | 5,400 |
| 2006/10/11 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 3,200 |
| 2006/10/10 | 1,420 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 3,000 |
| 2006/10/06 | 1,400 | 1,400 | 1,390 | 1,400 | +40 | +2.9% | 5,200 |
| 2006/10/05 | 1,350 | 1,390 | 1,350 | 1,360 | +20 | +1.5% | 5,800 |
| 2006/10/04 | 1,395 | 1,395 | 1,335 | 1,340 | -60 | -4.3% | 16,200 |
| 2006/10/03 | 1,455 | 1,455 | 1,390 | 1,400 | -60 | -4.1% | 18,400 |
| 2006/10/02 | 1,465 | 1,470 | 1,460 | 1,460 | -25 | -1.7% | 2,800 |
| 2006/09/29 | 1,455 | 1,485 | 1,455 | 1,485 | +50 | +3.5% | 1,000 |
| 2006/09/28 | 1,465 | 1,470 | 1,435 | 1,435 | -20 | -1.4% | 6,600 |
| 2006/09/27 | 1,475 | 1,475 | 1,430 | 1,455 | +5 | +0.3% | 3,600 |
| 2006/09/26 | 1,440 | 1,490 | 1,440 | 1,450 | -75 | -4.9% | 5,000 |
| 2006/09/25 | 1,550 | 1,550 | 1,490 | 1,525 | -25 | -1.6% | 13,200 |
| 2006/09/22 | 1,550 | 1,560 | 1,530 | 1,550 | -20 | -1.3% | 7,600 |
| 2006/09/21 | 1,560 | 1,570 | 1,555 | 1,570 | +15 | +1% | 3,400 |
| 2006/09/20 | 1,570 | 1,570 | 1,555 | 1,555 | -20 | -1.3% | 1,000 |
4401～
4450
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 | 265,100円 | +1.7% | +1.1% | 2.64% | 13.46倍 | 0.72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 | 180,500円 | +8.8% | +9.7% | 4.21% | 11.83倍 | 1.48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 | 133,500円 | +4.6% | +17.9% | 0.00% | 9.91倍 | 2.38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 | 106,100円 | +13.9% | +214.6% | 0.57% | 55.03倍 | 2.71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 | 125,200円 | +2.2% | -10.1% | 0.80% | 28.76倍 | 4.57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
