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 |
|---|---|---|---|---|---|---|---|
| 2005/02/04 | 1,550 | 1,550 | 1,540 | 1,550 | +5 | +0.3% | 13,200 |
| 2005/02/03 | 1,550 | 1,555 | 1,545 | 1,545 | -5 | -0.3% | 16,400 |
| 2005/02/02 | 1,552.5 | 1,552.5 | 1,545 | 1,550 | -15 | -1% | 27,600 |
| 2005/02/01 | 1,582.5 | 1,585 | 1,565 | 1,565 | -15 | -0.9% | 12,400 |
| 2005/01/31 | 1,597.5 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 10,400 |
| 2005/01/28 | 1,600 | 1,600 | 1,580 | 1,600 | ±0 | ±0% | 6,000 |
| 2005/01/27 | 1,555 | 1,610 | 1,555 | 1,600 | +50 | +3.2% | 7,200 |
| 2005/01/26 | 1,555 | 1,562.5 | 1,550 | 1,550 | -5 | -0.3% | 23,600 |
| 2005/01/25 | 1,565 | 1,570 | 1,550 | 1,555 | -45 | -2.8% | 55,600 |
| 2005/01/24 | 1,655 | 1,655 | 1,600 | 1,600 | -75 | -4.5% | 7,600 |
| 2005/01/21 | 1,675 | 1,675 | 1,675 | 1,675 | +20 | +1.2% | 400 |
| 2005/01/20 | 1,652.5 | 1,655 | 1,652.5 | 1,655 | -60 | -3.5% | 800 |
| 2005/01/19 | 1,715 | 1,715 | 1,715 | 1,715 | +50 | +3% | 400 |
| 2005/01/18 | 1,675 | 1,687.5 | 1,665 | 1,665 | -10 | -0.6% | 1,600 |
| 2005/01/17 | 1,675 | 1,675 | 1,675 | 1,675 | -50 | -2.9% | 2,800 |
| 2005/01/14 | 1,730 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 1,600 |
| 2005/01/13 | 1,700 | 1,725 | 1,700 | 1,725 | -10 | -0.6% | 1,200 |
| 2005/01/12 | 1,712.5 | 1,735 | 1,712.5 | 1,735 | +22.5 | +1.3% | 800 |
| 2005/01/11 | 1,712.5 | 1,712.5 | 1,712.5 | 1,712.5 | -12.5 | -0.7% | 1,200 |
| 2005/01/07 | 1,722.5 | 1,725 | 1,712.5 | 1,725 | ±0 | ±0% | 2,000 |
| 2005/01/06 | 1,717.5 | 1,725 | 1,712.5 | 1,725 | +5 | +0.3% | 1,600 |
| 2005/01/05 | 1,712.5 | 1,720 | 1,712.5 | 1,720 | ±0 | ±0% | 800 |
| 2005/01/04 | 1,750 | 1,750 | 1,720 | 1,720 | +20 | +1.2% | 6,400 |
| 2004/12/30 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 400 |
| 2004/12/29 | 1,675 | 1,700 | 1,675 | 1,700 | +37.5 | +2.3% | 4,000 |
| 2004/12/28 | 1,652.5 | 1,662.5 | 1,650 | 1,662.5 | +15 | +0.9% | 2,000 |
| 2004/12/27 | 1,605 | 1,647.5 | 1,605 | 1,647.5 | +47.5 | +3% | 2,800 |
| 2004/12/24 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 400 |
| 2004/12/22 | 1,602.5 | 1,602.5 | 1,597.5 | 1,600 | +2.5 | +0.2% | 4,800 |
| 2004/12/21 | 1,597.5 | 1,597.5 | 1,597.5 | 1,597.5 | ±0 | ±0% | 400 |
| 2004/12/20 | 1,597.5 | 1,597.5 | 1,597.5 | 1,597.5 | -2.5 | -0.2% | 800 |
| 2004/12/17 | 1,650 | 1,650 | 1,600 | 1,600 | -25 | -1.5% | 2,000 |
| 2004/12/16 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 7,600 |
| 2004/12/15 | 1,625 | 1,625 | 1,625 | 1,625 | +30 | +1.9% | 4,000 |
| 2004/12/14 | 1,595 | 1,595 | 1,595 | 1,595 | -17.5 | -1.1% | 400 |
| 2004/12/13 | 1,597.5 | 1,612.5 | 1,597.5 | 1,612.5 | - | - | 4,000 |
| 2004/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/09 | 1,622.5 | 1,625 | 1,620 | 1,620 | - | - | 2,000 |
| 2004/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/06 | 1,577.5 | 1,577.5 | 1,577.5 | 1,577.5 | +15 | +1% | 400 |
| 2004/12/03 | 1,550 | 1,562.5 | 1,550 | 1,562.5 | - | - | 2,000 |
| 2004/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/01 | 1,552.5 | 1,575 | 1,552.5 | 1,575 | -50 | -3.1% | 1,200 |
| 2004/11/30 | 1,622.5 | 1,625 | 1,622.5 | 1,625 | +25 | +1.6% | 7,200 |
| 2004/11/29 | 1,575 | 1,600 | 1,552.5 | 1,600 | +25 | +1.6% | 2,400 |
| 2004/11/26 | 1,550 | 1,575 | 1,550 | 1,575 | +22.5 | +1.4% | 4,000 |
| 2004/11/25 | 1,550 | 1,552.5 | 1,550 | 1,552.5 | +2.5 | +0.2% | 13,200 |
| 2004/11/24 | 1,537.5 | 1,550 | 1,537.5 | 1,550 | ±0 | ±0% | 800 |
| 2004/11/22 | 1,552.5 | 1,552.5 | 1,550 | 1,550 | -5 | -0.3% | 1,600 |
4851～
4900
件表示中 / 6840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 | 265,100円 | +1.7% | +1.1% | 2.64% | 13.46倍 | 0.72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 |
| ハードオフ | 180,500円 | +8.8% | +9.7% | 4.21% | 11.83倍 | 1.48倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| ＤＤグループ | 133,500円 | +4.6% | +17.9% | 0.00% | 9.91倍 | 2.38倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| グルメ杵屋 | 106,100円 | +13.9% | +214.6% | 0.57% | 55.03倍 | 2.71倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| チムニー | 125,200円 | +2.2% | -10.1% | 0.80% | 28.76倍 | 4.57倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
市場注目の銘柄
チャート関連のコラム
