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 |
|---|---|---|---|---|---|---|---|
| 2005/10/26 | 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 |
| 2005/10/03 | 1,502.5 | 1,510 | 1,500 | 1,500 | -2.5 | -0.2% | 4,400 |
| 2005/09/30 | 1,500 | 1,502.5 | 1,490 | 1,502.5 | +2.5 | +0.2% | 4,800 |
| 2005/09/29 | 1,497.5 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 6,400 |
| 2005/09/28 | 1,522.5 | 1,522.5 | 1,500 | 1,500 | -25 | -1.6% | 12,000 |
| 2005/09/27 | 1,527.5 | 1,527.5 | 1,512.5 | 1,525 | -35 | -2.2% | 5,200 |
| 2005/09/26 | 1,547.5 | 1,560 | 1,542.5 | 1,560 | +17.5 | +1.1% | 11,600 |
| 2005/09/22 | 1,550 | 1,550 | 1,540 | 1,542.5 | -7.5 | -0.5% | 8,800 |
| 2005/09/21 | 1,550 | 1,562.5 | 1,537.5 | 1,550 | +2.5 | +0.2% | 9,200 |
| 2005/09/20 | 1,530 | 1,547.5 | 1,525 | 1,547.5 | +10 | +0.7% | 17,200 |
| 2005/09/16 | 1,537.5 | 1,537.5 | 1,525 | 1,537.5 | ±0 | ±0% | 12,400 |
| 2005/09/15 | 1,560 | 1,560 | 1,537.5 | 1,537.5 | -22.5 | -1.4% | 10,400 |
| 2005/09/14 | 1,562.5 | 1,562.5 | 1,557.5 | 1,560 | -2.5 | -0.2% | 3,600 |
| 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 |
4801～
4850
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 | 301,000円 | +4.0% | +8.0% | 2.33% | 15.68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 | 137,000円 | +7.5% | +10.2% | 1.82% | 11.45倍 | 1.17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 | 263,300円 | +2.1% | +1.1% | 2.66% | 7.83倍 | 0.81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 | 237,500円 | +2.1% | -4.5% | 2.95% | 6.66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 | 66,600円 | +4.7% | +8.4% | 3.75% | 8.21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
