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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,590 | 1,605 | 1,585 | 1,600 | +15 | +0.9% | 4,000 |
| 2006/07/06 | 1,625 | 1,625 | 1,575 | 1,585 | -40 | -2.5% | 2,400 |
| 2006/07/05 | 1,625 | 1,625 | 1,620 | 1,625 | ±0 | ±0% | 800 |
| 2006/07/04 | 1,630 | 1,650 | 1,625 | 1,625 | -10 | -0.6% | 4,200 |
| 2006/07/03 | 1,635 | 1,640 | 1,625 | 1,635 | ±0 | ±0% | 4,400 |
| 2006/06/30 | 1,615 | 1,640 | 1,615 | 1,635 | +25 | +1.6% | 3,400 |
| 2006/06/29 | 1,590 | 1,610 | 1,590 | 1,610 | +10 | +0.6% | 1,200 |
| 2006/06/28 | 1,560 | 1,600 | 1,555 | 1,600 | +30 | +1.9% | 6,400 |
| 2006/06/27 | 1,555 | 1,570 | 1,555 | 1,570 | +15 | +1% | 1,400 |
| 2006/06/26 | 1,555 | 1,555 | 1,550 | 1,555 | +5 | +0.3% | 4,600 |
| 2006/06/23 | 1,545 | 1,550 | 1,530 | 1,550 | -10 | -0.6% | 4,800 |
| 2006/06/22 | 1,565 | 1,565 | 1,560 | 1,560 | +35 | +2.3% | 400 |
| 2006/06/21 | 1,590 | 1,590 | 1,525 | 1,525 | -60 | -3.8% | 5,000 |
| 2006/06/20 | 1,565 | 1,585 | 1,555 | 1,585 | ±0 | ±0% | 1,200 |
| 2006/06/19 | 1,580 | 1,590 | 1,575 | 1,585 | +20 | +1.3% | 2,200 |
| 2006/06/16 | 1,575 | 1,580 | 1,550 | 1,565 | +40 | +2.6% | 3,400 |
| 2006/06/15 | 1,565 | 1,575 | 1,525 | 1,525 | -40 | -2.6% | 5,000 |
| 2006/06/14 | 1,525 | 1,565 | 1,525 | 1,565 | +40 | +2.6% | 1,000 |
| 2006/06/13 | 1,540 | 1,585 | 1,525 | 1,525 | -20 | -1.3% | 2,800 |
| 2006/06/12 | 1,525 | 1,545 | 1,525 | 1,545 | +30 | +2% | 1,600 |
| 2006/06/09 | 1,515 | 1,520 | 1,510 | 1,515 | +5 | +0.3% | 3,800 |
| 2006/06/08 | 1,525 | 1,525 | 1,505 | 1,510 | -40 | -2.6% | 2,800 |
| 2006/06/07 | 1,550 | 1,575 | 1,550 | 1,550 | -25 | -1.6% | 2,600 |
| 2006/06/06 | 1,550 | 1,575 | 1,550 | 1,575 | ±0 | ±0% | 2,600 |
| 2006/06/05 | 1,565 | 1,575 | 1,555 | 1,575 | ±0 | ±0% | 3,400 |
| 2006/06/02 | 1,605 | 1,605 | 1,550 | 1,575 | -40 | -2.5% | 4,600 |
| 2006/06/01 | 1,600 | 1,615 | 1,600 | 1,615 | +15 | +0.9% | 2,200 |
| 2006/05/31 | 1,605 | 1,605 | 1,600 | 1,600 | -5 | -0.3% | 3,000 |
| 2006/05/30 | 1,645 | 1,655 | 1,605 | 1,605 | -40 | -2.4% | 2,600 |
| 2006/05/29 | 1,640 | 1,650 | 1,640 | 1,645 | +5 | +0.3% | 5,600 |
| 2006/05/26 | 1,630 | 1,655 | 1,630 | 1,640 | -40 | -2.4% | 4,000 |
| 2006/05/25 | 1,655 | 1,680 | 1,655 | 1,680 | ±0 | ±0% | 11,200 |
| 2006/05/24 | 1,667.5 | 1,700 | 1,655 | 1,680 | +12.5 | +0.7% | 3,600 |
| 2006/05/23 | 1,667.5 | 1,667.5 | 1,667.5 | 1,667.5 | -45 | -2.6% | 400 |
| 2006/05/22 | 1,627.5 | 1,712.5 | 1,627.5 | 1,712.5 | +35 | +2.1% | 9,200 |
| 2006/05/19 | 1,720 | 1,720 | 1,677.5 | 1,677.5 | +7.5 | +0.4% | 2,400 |
| 2006/05/18 | 1,700 | 1,700 | 1,662.5 | 1,670 | -30 | -1.8% | 4,000 |
| 2006/05/17 | 1,687.5 | 1,700 | 1,687.5 | 1,700 | +12.5 | +0.7% | 3,600 |
| 2006/05/16 | 1,695 | 1,700 | 1,687.5 | 1,687.5 | -45 | -2.6% | 12,800 |
| 2006/05/15 | 1,745 | 1,752.5 | 1,732.5 | 1,732.5 | -12.5 | -0.7% | 2,000 |
| 2006/05/12 | 1,742.5 | 1,747.5 | 1,722.5 | 1,745 | +7.5 | +0.4% | 3,200 |
| 2006/05/11 | 1,770 | 1,770 | 1,737.5 | 1,737.5 | +17.5 | +1% | 2,400 |
| 2006/05/10 | 1,762.5 | 1,762.5 | 1,720 | 1,720 | -67.5 | -3.8% | 2,000 |
| 2006/05/09 | 1,772.5 | 1,787.5 | 1,760 | 1,787.5 | +17.5 | +1% | 5,200 |
| 2006/05/08 | 1,752.5 | 1,775 | 1,752.5 | 1,770 | +20 | +1.1% | 10,000 |
| 2006/05/02 | 1,727.5 | 1,750 | 1,727.5 | 1,750 | +50 | +2.9% | 9,200 |
| 2006/05/01 | 1,725 | 1,735 | 1,700 | 1,700 | -35 | -2% | 3,200 |
| 2006/04/28 | 1,732.5 | 1,735 | 1,725 | 1,735 | +5 | +0.3% | 2,000 |
| 2006/04/27 | 1,737.5 | 1,737.5 | 1,730 | 1,730 | ±0 | ±0% | 3,200 |
| 2006/04/26 | 1,725 | 1,750 | 1,725 | 1,730 | +30 | +1.8% | 20,400 |
4501～
4550
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
