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 |
|---|---|---|---|---|---|---|---|
| 2006/06/07 | 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 |
| 2006/04/25 | 1,615 | 1,725 | 1,612.5 | 1,700 | +100 | +6.3% | 23,600 |
| 2006/04/24 | 1,577.5 | 1,600 | 1,575 | 1,600 | +20 | +1.3% | 5,200 |
| 2006/04/21 | 1,605 | 1,605 | 1,580 | 1,580 | -25 | -1.6% | 1,600 |
| 2006/04/20 | 1,612.5 | 1,612.5 | 1,580 | 1,605 | -20 | -1.2% | 6,400 |
| 2006/04/19 | 1,627.5 | 1,627.5 | 1,625 | 1,625 | -7.5 | -0.5% | 1,200 |
| 2006/04/18 | 1,625 | 1,632.5 | 1,625 | 1,632.5 | +5 | +0.3% | 2,400 |
| 2006/04/17 | 1,625 | 1,637.5 | 1,602.5 | 1,627.5 | -35 | -2.1% | 6,000 |
| 2006/04/14 | 1,650 | 1,662.5 | 1,650 | 1,662.5 | +12.5 | +0.8% | 1,600 |
| 2006/04/13 | 1,657.5 | 1,657.5 | 1,650 | 1,650 | -2.5 | -0.2% | 4,400 |
| 2006/04/12 | 1,662.5 | 1,662.5 | 1,652.5 | 1,652.5 | -22.5 | -1.3% | 5,200 |
| 2006/04/11 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 2,000 |
| 2006/04/10 | 1,657.5 | 1,675 | 1,657.5 | 1,675 | +22.5 | +1.4% | 2,000 |
| 2006/04/07 | 1,650 | 1,675 | 1,640 | 1,652.5 | +2.5 | +0.2% | 6,000 |
| 2006/04/06 | 1,650 | 1,650 | 1,642.5 | 1,650 | ±0 | ±0% | 4,400 |
| 2006/04/05 | 1,650 | 1,650 | 1,642.5 | 1,650 | ±0 | ±0% | 5,600 |
| 2006/04/04 | 1,652.5 | 1,652.5 | 1,642.5 | 1,650 | ±0 | ±0% | 4,000 |
| 2006/04/03 | 1,650 | 1,667.5 | 1,650 | 1,650 | -25 | -1.5% | 4,800 |
| 2006/03/31 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 2,000 |
| 2006/03/30 | 1,697.5 | 1,697.5 | 1,650 | 1,675 | -25 | -1.5% | 2,000 |
| 2006/03/29 | 1,675 | 1,700 | 1,675 | 1,700 | +15 | +0.9% | 1,600 |
| 2006/03/28 | 1,687.5 | 1,687.5 | 1,685 | 1,685 | -40 | -2.3% | 4,000 |
| 2006/03/27 | 1,745 | 1,762.5 | 1,725 | 1,725 | -2.5 | -0.1% | 10,800 |
4651～
4700
件表示中 / 6968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 | 300,500円 | +4.0% | +8.0% | 2.33% | 15.65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 |
| ブックオフＧＨ | 138,700円 | +7.5% | +10.2% | 1.80% | 11.59倍 | 1.18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 |
| やまや | 258,000円 | +2.1% | +1.1% | 2.71% | 7.67倍 | 0.79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 |
| エコス | 238,100円 | +2.1% | -4.5% | 2.94% | 6.68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 |
| ＭｒＭａｘＨＤ | 67,000円 | +4.7% | +8.4% | 3.73% | 8.26倍 | 0.62倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
