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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 1,762.5 | 1,762.5 | 1,725 | 1,725 | -52.5 | -3% | 3,600 |
| 2006/02/10 | 1,797.5 | 1,797.5 | 1,777.5 | 1,777.5 | -22.5 | -1.3% | 3,600 |
| 2006/02/09 | 1,830 | 1,830 | 1,800 | 1,800 | +10 | +0.6% | 2,000 |
| 2006/02/08 | 1,790 | 1,790 | 1,790 | 1,790 | -40 | -2.2% | 400 |
| 2006/02/07 | 1,817.5 | 1,830 | 1,800 | 1,830 | +7.5 | +0.4% | 13,600 |
| 2006/02/06 | 1,822.5 | 1,825 | 1,785 | 1,822.5 | +45 | +2.5% | 3,200 |
| 2006/02/03 | 1,835 | 1,835 | 1,760 | 1,777.5 | -57.5 | -3.1% | 5,600 |
| 2006/02/02 | 1,747.5 | 1,835 | 1,747.5 | 1,835 | +97.5 | +5.6% | 36,800 |
| 2006/02/01 | 1,745 | 1,745 | 1,737.5 | 1,737.5 | +30 | +1.8% | 2,000 |
| 2006/01/31 | 1,712.5 | 1,712.5 | 1,702.5 | 1,707.5 | -22.5 | -1.3% | 2,400 |
| 2006/01/30 | 1,747.5 | 1,747.5 | 1,730 | 1,730 | +2.5 | +0.1% | 11,200 |
| 2006/01/27 | 1,747.5 | 1,747.5 | 1,725 | 1,727.5 | +2.5 | +0.1% | 2,400 |
| 2006/01/26 | 1,690 | 1,737.5 | 1,690 | 1,725 | +25 | +1.5% | 3,200 |
| 2006/01/25 | 1,687.5 | 1,712.5 | 1,687.5 | 1,700 | -12.5 | -0.7% | 14,800 |
| 2006/01/24 | 1,687.5 | 1,712.5 | 1,682.5 | 1,712.5 | -25 | -1.4% | 3,200 |
| 2006/01/23 | 1,740 | 1,740 | 1,737.5 | 1,737.5 | -2.5 | -0.1% | 2,800 |
| 2006/01/20 | 1,715 | 1,740 | 1,715 | 1,740 | +27.5 | +1.6% | 4,400 |
| 2006/01/19 | 1,665 | 1,712.5 | 1,665 | 1,712.5 | +32.5 | +1.9% | 5,200 |
| 2006/01/18 | 1,747.5 | 1,747.5 | 1,655 | 1,680 | -70 | -4% | 8,000 |
| 2006/01/17 | 1,747.5 | 1,750 | 1,730 | 1,750 | +2.5 | +0.1% | 5,600 |
| 2006/01/16 | 1,725 | 1,750 | 1,725 | 1,747.5 | +22.5 | +1.3% | 3,600 |
| 2006/01/13 | 1,737.5 | 1,737.5 | 1,725 | 1,725 | -22.5 | -1.3% | 2,000 |
| 2006/01/12 | 1,747.5 | 1,747.5 | 1,747.5 | 1,747.5 | ±0 | ±0% | 400 |
| 2006/01/11 | 1,730 | 1,747.5 | 1,730 | 1,747.5 | +2.5 | +0.1% | 1,600 |
| 2006/01/10 | 1,727.5 | 1,747.5 | 1,725 | 1,745 | +17.5 | +1% | 5,200 |
| 2006/01/06 | 1,750 | 1,750 | 1,727.5 | 1,727.5 | -22.5 | -1.3% | 3,200 |
| 2006/01/05 | 1,747.5 | 1,750 | 1,747.5 | 1,750 | ±0 | ±0% | 5,200 |
| 2006/01/04 | 1,750 | 1,750 | 1,750 | 1,750 | +25 | +1.4% | 1,600 |
| 2005/12/30 | 1,742.5 | 1,747.5 | 1,725 | 1,725 | -25 | -1.4% | 2,000 |
| 2005/12/29 | 1,750 | 1,750 | 1,750 | 1,750 | +15 | +0.9% | 9,200 |
| 2005/12/28 | 1,680 | 1,735 | 1,680 | 1,735 | +55 | +3.3% | 1,600 |
| 2005/12/27 | 1,725 | 1,737.5 | 1,677.5 | 1,680 | -32.5 | -1.9% | 4,800 |
| 2005/12/26 | 1,712.5 | 1,725 | 1,712.5 | 1,712.5 | +25 | +1.5% | 5,200 |
| 2005/12/22 | 1,712.5 | 1,712.5 | 1,687.5 | 1,687.5 | -37.5 | -2.2% | 5,200 |
| 2005/12/21 | 1,725 | 1,725 | 1,712.5 | 1,725 | ±0 | ±0% | 1,600 |
| 2005/12/20 | 1,695 | 1,725 | 1,695 | 1,725 | -2.5 | -0.1% | 2,800 |
| 2005/12/19 | 1,742.5 | 1,742.5 | 1,725 | 1,727.5 | -22.5 | -1.3% | 5,200 |
| 2005/12/16 | 1,747.5 | 1,762.5 | 1,675 | 1,750 | ±0 | ±0% | 12,800 |
| 2005/12/15 | 1,742.5 | 1,750 | 1,700 | 1,750 | +12.5 | +0.7% | 26,800 |
| 2005/12/14 | 1,687.5 | 1,742.5 | 1,687.5 | 1,737.5 | +50 | +3% | 16,000 |
| 2005/12/13 | 1,672.5 | 1,690 | 1,672.5 | 1,687.5 | -2.5 | -0.1% | 12,400 |
| 2005/12/12 | 1,675 | 1,697.5 | 1,675 | 1,690 | +17.5 | +1% | 21,200 |
| 2005/12/09 | 1,650 | 1,672.5 | 1,627.5 | 1,672.5 | +22.5 | +1.4% | 14,800 |
| 2005/12/08 | 1,640 | 1,660 | 1,637.5 | 1,650 | +12.5 | +0.8% | 20,000 |
| 2005/12/07 | 1,627.5 | 1,660 | 1,625 | 1,637.5 | +12.5 | +0.8% | 24,400 |
| 2005/12/06 | 1,572.5 | 1,637.5 | 1,572.5 | 1,625 | +62.5 | +4% | 20,000 |
| 2005/12/05 | 1,552.5 | 1,565 | 1,552.5 | 1,562.5 | +10 | +0.6% | 11,600 |
| 2005/12/02 | 1,517.5 | 1,552.5 | 1,517.5 | 1,552.5 | +40 | +2.6% | 22,800 |
| 2005/12/01 | 1,510 | 1,517.5 | 1,510 | 1,512.5 | +5 | +0.3% | 1,600 |
| 2005/11/30 | 1,507.5 | 1,507.5 | 1,502.5 | 1,507.5 | -2.5 | -0.2% | 8,000 |
4601～
4650
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
