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 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 1,560 | 1,570 | 1,560 | 1,562.5 | +2.5 | +0.2% | 5,600 |
| 2005/09/12 | 1,560 | 1,560 | 1,552.5 | 1,560 | +10 | +0.6% | 5,200 |
| 2005/09/09 | 1,555 | 1,557.5 | 1,550 | 1,550 | -5 | -0.3% | 3,600 |
| 2005/09/08 | 1,562.5 | 1,562.5 | 1,555 | 1,555 | -7.5 | -0.5% | 4,000 |
| 2005/09/07 | 1,562.5 | 1,570 | 1,562.5 | 1,562.5 | +2.5 | +0.2% | 5,200 |
| 2005/09/06 | 1,547.5 | 1,560 | 1,547.5 | 1,560 | +12.5 | +0.8% | 4,400 |
| 2005/09/05 | 1,540 | 1,547.5 | 1,540 | 1,547.5 | +7.5 | +0.5% | 4,800 |
| 2005/09/02 | 1,540 | 1,545 | 1,540 | 1,540 | +2.5 | +0.2% | 2,800 |
| 2005/09/01 | 1,527.5 | 1,537.5 | 1,527.5 | 1,537.5 | +2.5 | +0.2% | 4,400 |
| 2005/08/31 | 1,532.5 | 1,535 | 1,530 | 1,535 | +2.5 | +0.2% | 4,400 |
| 2005/08/30 | 1,532.5 | 1,535 | 1,532.5 | 1,532.5 | +5 | +0.3% | 2,400 |
| 2005/08/29 | 1,530 | 1,530 | 1,527.5 | 1,527.5 | -2.5 | -0.2% | 4,800 |
| 2005/08/26 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 2,000 |
| 2005/08/25 | 1,525 | 1,530 | 1,525 | 1,530 | ±0 | ±0% | 10,400 |
| 2005/08/24 | 1,532.5 | 1,535 | 1,530 | 1,530 | ±0 | ±0% | 5,600 |
| 2005/08/23 | 1,532.5 | 1,535 | 1,530 | 1,530 | +2.5 | +0.2% | 5,200 |
| 2005/08/22 | 1,525 | 1,545 | 1,525 | 1,527.5 | +7.5 | +0.5% | 4,400 |
| 2005/08/19 | 1,517.5 | 1,525 | 1,515 | 1,520 | +2.5 | +0.2% | 7,600 |
| 2005/08/18 | 1,512.5 | 1,517.5 | 1,512.5 | 1,517.5 | +7.5 | +0.5% | 3,600 |
| 2005/08/17 | 1,512.5 | 1,517.5 | 1,510 | 1,510 | -7.5 | -0.5% | 8,000 |
| 2005/08/16 | 1,510 | 1,517.5 | 1,510 | 1,517.5 | +7.5 | +0.5% | 4,400 |
| 2005/08/15 | 1,510 | 1,515 | 1,502.5 | 1,510 | +10 | +0.7% | 6,800 |
| 2005/08/12 | 1,500 | 1,502.5 | 1,500 | 1,500 | ±0 | ±0% | 8,000 |
| 2005/08/11 | 1,500 | 1,500 | 1,495 | 1,500 | -25 | -1.6% | 16,400 |
| 2005/08/10 | 1,507.5 | 1,547.5 | 1,507.5 | 1,525 | +37.5 | +2.5% | 4,000 |
| 2005/08/09 | 1,492.5 | 1,537.5 | 1,487.5 | 1,487.5 | -10 | -0.7% | 27,600 |
| 2005/08/08 | 1,445 | 1,497.5 | 1,412.5 | 1,497.5 | -97.5 | -6.1% | 32,800 |
| 2005/08/05 | 1,595 | 1,597.5 | 1,590 | 1,595 | -2.5 | -0.2% | 6,800 |
| 2005/08/04 | 1,600 | 1,600 | 1,590 | 1,597.5 | -5 | -0.3% | 13,600 |
| 2005/08/03 | 1,600 | 1,605 | 1,595 | 1,602.5 | +2.5 | +0.2% | 12,400 |
| 2005/08/02 | 1,602.5 | 1,605 | 1,597.5 | 1,600 | ±0 | ±0% | 14,400 |
| 2005/08/01 | 1,605 | 1,607.5 | 1,600 | 1,600 | +7.5 | +0.5% | 13,600 |
| 2005/07/29 | 1,602.5 | 1,602.5 | 1,592.5 | 1,592.5 | -10 | -0.6% | 11,600 |
| 2005/07/28 | 1,615 | 1,615 | 1,602.5 | 1,602.5 | -7.5 | -0.5% | 8,000 |
| 2005/07/27 | 1,605 | 1,610 | 1,602.5 | 1,610 | +5 | +0.3% | 2,800 |
| 2005/07/26 | 1,600 | 1,607.5 | 1,600 | 1,605 | +5 | +0.3% | 1,600 |
| 2005/07/25 | 1,612.5 | 1,615 | 1,600 | 1,600 | +10 | +0.6% | 12,400 |
| 2005/07/22 | 1,612.5 | 1,612.5 | 1,590 | 1,590 | -22.5 | -1.4% | 6,800 |
| 2005/07/21 | 1,622.5 | 1,625 | 1,605 | 1,612.5 | -5 | -0.3% | 8,400 |
| 2005/07/20 | 1,585 | 1,617.5 | 1,585 | 1,617.5 | +45 | +2.9% | 20,400 |
| 2005/07/19 | 1,555 | 1,572.5 | 1,555 | 1,572.5 | +22.5 | +1.5% | 9,600 |
| 2005/07/15 | 1,547.5 | 1,552.5 | 1,547.5 | 1,550 | +2.5 | +0.2% | 14,400 |
| 2005/07/14 | 1,537.5 | 1,547.5 | 1,525 | 1,547.5 | +22.5 | +1.5% | 10,800 |
| 2005/07/13 | 1,527.5 | 1,530 | 1,522.5 | 1,525 | ±0 | ±0% | 6,400 |
| 2005/07/12 | 1,532.5 | 1,535 | 1,512.5 | 1,525 | -10 | -0.7% | 10,400 |
| 2005/07/11 | 1,545 | 1,545 | 1,532.5 | 1,535 | -7.5 | -0.5% | 14,800 |
| 2005/07/08 | 1,575 | 1,575 | 1,537.5 | 1,542.5 | -27.5 | -1.8% | 18,400 |
| 2005/07/07 | 1,557.5 | 1,570 | 1,550 | 1,570 | +32.5 | +2.1% | 11,600 |
| 2005/07/06 | 1,525 | 1,545 | 1,525 | 1,537.5 | +37.5 | +2.5% | 16,400 |
| 2005/07/05 | 1,505 | 1,505 | 1,497.5 | 1,500 | +15 | +1% | 12,400 |
4701～
4750
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
