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 |
|---|---|---|---|---|---|---|---|
| 2006/01/12 | 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 |
| 2005/11/29 | 1,512.5 | 1,522.5 | 1,507.5 | 1,510 | -5 | -0.3% | 4,800 |
| 2005/11/28 | 1,507.5 | 1,522.5 | 1,507.5 | 1,515 | +7.5 | +0.5% | 6,800 |
| 2005/11/25 | 1,500 | 1,507.5 | 1,500 | 1,507.5 | +17.5 | +1.2% | 6,000 |
| 2005/11/24 | 1,495 | 1,500 | 1,490 | 1,490 | +2.5 | +0.2% | 3,200 |
| 2005/11/22 | 1,510 | 1,512.5 | 1,487.5 | 1,487.5 | -25 | -1.7% | 7,200 |
| 2005/11/21 | 1,497.5 | 1,512.5 | 1,487.5 | 1,512.5 | +17.5 | +1.2% | 21,600 |
| 2005/11/18 | 1,500 | 1,500 | 1,495 | 1,495 | -2.5 | -0.2% | 3,600 |
| 2005/11/17 | 1,497.5 | 1,497.5 | 1,487.5 | 1,497.5 | -2.5 | -0.2% | 4,000 |
| 2005/11/16 | 1,485 | 1,500 | 1,480 | 1,500 | +15 | +1% | 16,000 |
| 2005/11/15 | 1,477.5 | 1,487.5 | 1,477.5 | 1,485 | +10 | +0.7% | 12,400 |
| 2005/11/14 | 1,475 | 1,475 | 1,472.5 | 1,475 | ±0 | ±0% | 3,200 |
| 2005/11/11 | 1,470 | 1,475 | 1,470 | 1,475 | +5 | +0.3% | 5,200 |
| 2005/11/10 | 1,470 | 1,475 | 1,470 | 1,470 | ±0 | ±0% | 6,400 |
| 2005/11/09 | 1,475 | 1,475 | 1,470 | 1,470 | -5 | -0.3% | 4,000 |
| 2005/11/08 | 1,475 | 1,475 | 1,472.5 | 1,475 | ±0 | ±0% | 5,600 |
| 2005/11/07 | 1,482.5 | 1,482.5 | 1,475 | 1,475 | -12.5 | -0.8% | 8,000 |
| 2005/11/04 | 1,470 | 1,487.5 | 1,470 | 1,487.5 | +22.5 | +1.5% | 4,400 |
| 2005/11/02 | 1,475 | 1,485 | 1,462.5 | 1,465 | -22.5 | -1.5% | 10,800 |
| 2005/11/01 | 1,477.5 | 1,487.5 | 1,475 | 1,487.5 | +10 | +0.7% | 11,600 |
| 2005/10/31 | 1,487.5 | 1,487.5 | 1,475 | 1,477.5 | -17.5 | -1.2% | 9,200 |
| 2005/10/28 | 1,475 | 1,495 | 1,475 | 1,495 | +12.5 | +0.8% | 1,200 |
| 2005/10/27 | 1,472.5 | 1,482.5 | 1,472.5 | 1,482.5 | +12.5 | +0.9% | 2,000 |
4751～
4800
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
