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 |
|---|---|---|---|---|---|---|---|
| 2006/03/24 | 1,725 | 1,742.5 | 1,725 | 1,727.5 | +10 | +0.6% | 6,400 |
| 2006/03/23 | 1,725 | 1,725 | 1,717.5 | 1,717.5 | -7.5 | -0.4% | 2,000 |
| 2006/03/22 | 1,737.5 | 1,737.5 | 1,725 | 1,725 | -12.5 | -0.7% | 2,400 |
| 2006/03/20 | 1,737.5 | 1,737.5 | 1,737.5 | 1,737.5 | -2.5 | -0.1% | 1,600 |
| 2006/03/17 | 1,740 | 1,740 | 1,740 | 1,740 | +5 | +0.3% | 1,600 |
| 2006/03/16 | 1,740 | 1,740 | 1,735 | 1,735 | -5 | -0.3% | 1,200 |
| 2006/03/15 | 1,737.5 | 1,740 | 1,737.5 | 1,740 | ±0 | ±0% | 1,600 |
| 2006/03/14 | 1,740 | 1,740 | 1,740 | 1,740 | +25 | +1.5% | 800 |
| 2006/03/13 | 1,712.5 | 1,737.5 | 1,712.5 | 1,715 | +2.5 | +0.1% | 2,000 |
| 2006/03/10 | 1,697.5 | 1,712.5 | 1,687.5 | 1,712.5 | +15 | +0.9% | 2,000 |
| 2006/03/09 | 1,707.5 | 1,707.5 | 1,697.5 | 1,697.5 | -12.5 | -0.7% | 2,000 |
| 2006/03/08 | 1,710 | 1,710 | 1,710 | 1,710 | -2.5 | -0.1% | 400 |
| 2006/03/07 | 1,712.5 | 1,712.5 | 1,712.5 | 1,712.5 | +22.5 | +1.3% | 1,200 |
| 2006/03/06 | 1,735 | 1,735 | 1,690 | 1,690 | -15 | -0.9% | 1,200 |
| 2006/03/03 | 1,725 | 1,725 | 1,702.5 | 1,705 | -20 | -1.2% | 2,400 |
| 2006/03/02 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 1,200 |
| 2006/03/01 | 1,750 | 1,750 | 1,725 | 1,725 | - | - | 800 |
| 2006/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/27 | 1,722.5 | 1,812.5 | 1,715 | 1,800 | +85 | +5% | 20,400 |
| 2006/02/24 | 1,722.5 | 1,722.5 | 1,715 | 1,715 | +10 | +0.6% | 1,200 |
| 2006/02/23 | 1,725 | 1,725 | 1,705 | 1,705 | -15 | -0.9% | 1,200 |
| 2006/02/22 | 1,722.5 | 1,725 | 1,720 | 1,720 | +2.5 | +0.1% | 1,200 |
| 2006/02/21 | 1,687.5 | 1,717.5 | 1,687.5 | 1,717.5 | +30 | +1.8% | 4,000 |
| 2006/02/20 | 1,722.5 | 1,722.5 | 1,687.5 | 1,687.5 | -25 | -1.5% | 18,800 |
| 2006/02/17 | 1,725 | 1,725 | 1,712.5 | 1,712.5 | ±0 | ±0% | 5,200 |
| 2006/02/16 | 1,712.5 | 1,712.5 | 1,712.5 | 1,712.5 | -12.5 | -0.7% | 1,600 |
| 2006/02/15 | 1,725 | 1,725 | 1,725 | 1,725 | +50 | +3% | 800 |
| 2006/02/14 | 1,727.5 | 1,727.5 | 1,675 | 1,675 | -50 | -2.9% | 4,800 |
| 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 |
4701～
4750
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
