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 |
|---|---|---|---|---|---|---|---|
| 2005/12/15 | 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 |
| 2005/10/26 | 1,477.5 | 1,477.5 | 1,470 | 1,470 | -5 | -0.3% | 3,600 |
| 2005/10/25 | 1,477.5 | 1,495 | 1,470 | 1,475 | -2.5 | -0.2% | 11,200 |
| 2005/10/24 | 1,477.5 | 1,477.5 | 1,477.5 | 1,477.5 | -10 | -0.7% | 800 |
| 2005/10/21 | 1,490 | 1,490 | 1,487.5 | 1,487.5 | ±0 | ±0% | 4,400 |
| 2005/10/20 | 1,490 | 1,490 | 1,487.5 | 1,487.5 | -2.5 | -0.2% | 2,800 |
| 2005/10/19 | 1,507.5 | 1,507.5 | 1,490 | 1,490 | -17.5 | -1.2% | 4,800 |
| 2005/10/18 | 1,500 | 1,507.5 | 1,500 | 1,507.5 | +7.5 | +0.5% | 2,000 |
| 2005/10/17 | 1,507.5 | 1,507.5 | 1,500 | 1,500 | -7.5 | -0.5% | 3,200 |
| 2005/10/14 | 1,507.5 | 1,507.5 | 1,502.5 | 1,507.5 | +7.5 | +0.5% | 2,800 |
| 2005/10/13 | 1,500 | 1,500 | 1,495 | 1,500 | -7.5 | -0.5% | 4,800 |
| 2005/10/12 | 1,502.5 | 1,507.5 | 1,502.5 | 1,507.5 | +5 | +0.3% | 2,800 |
| 2005/10/11 | 1,490 | 1,502.5 | 1,490 | 1,502.5 | +12.5 | +0.8% | 4,400 |
| 2005/10/07 | 1,487.5 | 1,492.5 | 1,487.5 | 1,490 | +2.5 | +0.2% | 1,600 |
| 2005/10/06 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | -12.5 | -0.8% | 3,200 |
| 2005/10/05 | 1,495 | 1,500 | 1,492.5 | 1,500 | +5 | +0.3% | 3,600 |
| 2005/10/04 | 1,500 | 1,500 | 1,492.5 | 1,495 | -5 | -0.3% | 4,800 |
4801～
4850
件表示中 / 7002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 | 311,000円 | +4.0% | +8.0% | 2.25% | 16.16倍 | 0.82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 | 142,300円 | +6.5% | +2.5% | 2.11% | 11.35倍 | 1.34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 |
| バロック | 78,700円 | -1.0% | - | 4.83% | 21.16倍 | 1.81倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| エコス | 246,700円 | +2.1% | -4.5% | 2.84% | 6.93倍 | 1.03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 |
| シュッピン | 124,000円 | +4.3% | +0.6% | 3.79% | 11.67倍 | 2.64倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
市場注目の銘柄
チャート関連のコラム
