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 |
|---|---|---|---|---|---|---|---|
| 2005/08/12 | 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 |
| 2005/07/04 | 1,482.5 | 1,495 | 1,482.5 | 1,485 | +10 | +0.7% | 15,600 |
| 2005/07/01 | 1,477.5 | 1,482.5 | 1,475 | 1,475 | -7.5 | -0.5% | 16,400 |
| 2005/06/30 | 1,485 | 1,487.5 | 1,477.5 | 1,482.5 | -2.5 | -0.2% | 14,000 |
| 2005/06/29 | 1,487.5 | 1,490 | 1,472.5 | 1,485 | +10 | +0.7% | 18,400 |
| 2005/06/28 | 1,462.5 | 1,475 | 1,455 | 1,475 | +17.5 | +1.2% | 19,200 |
| 2005/06/27 | 1,462.5 | 1,487.5 | 1,457.5 | 1,457.5 | -5 | -0.3% | 32,400 |
| 2005/06/24 | 1,462.5 | 1,462.5 | 1,425 | 1,462.5 | ±0 | ±0% | 34,400 |
| 2005/06/23 | 1,465 | 1,490 | 1,462.5 | 1,462.5 | -2.5 | -0.2% | 30,800 |
| 2005/06/22 | 1,462.5 | 1,490 | 1,452.5 | 1,465 | +2.5 | +0.2% | 43,600 |
| 2005/06/21 | 1,502.5 | 1,525 | 1,452.5 | 1,462.5 | -240 | -14.1% | 235,200 |
| 2005/06/20 | 1,700 | 1,720 | 1,700 | 1,702.5 | +2.5 | +0.1% | 24,400 |
| 2005/06/17 | 1,690 | 1,700 | 1,687.5 | 1,700 | +15 | +0.9% | 7,200 |
| 2005/06/16 | 1,682.5 | 1,687.5 | 1,675 | 1,685 | +2.5 | +0.1% | 5,200 |
| 2005/06/15 | 1,672.5 | 1,682.5 | 1,667.5 | 1,682.5 | +10 | +0.6% | 6,000 |
| 2005/06/14 | 1,687.5 | 1,687.5 | 1,655 | 1,672.5 | ±0 | ±0% | 10,800 |
| 2005/06/13 | 1,700 | 1,700 | 1,652.5 | 1,672.5 | -25 | -1.5% | 12,800 |
| 2005/06/10 | 1,697.5 | 1,697.5 | 1,697.5 | 1,697.5 | ±0 | ±0% | 1,200 |
| 2005/06/09 | 1,695 | 1,697.5 | 1,695 | 1,697.5 | ±0 | ±0% | 2,800 |
| 2005/06/08 | 1,697.5 | 1,697.5 | 1,690 | 1,697.5 | -2.5 | -0.1% | 6,000 |
| 2005/06/07 | 1,722.5 | 1,722.5 | 1,675 | 1,700 | ±0 | ±0% | 13,200 |
| 2005/06/06 | 1,695 | 1,700 | 1,675 | 1,700 | +5 | +0.3% | 5,200 |
| 2005/06/03 | 1,695 | 1,710 | 1,695 | 1,695 | +2.5 | +0.1% | 12,800 |
4851～
4900
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 | 136,900円 | +7.5% | +10.2% | 1.83% | 11.44倍 | 1.16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
