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 |
|---|---|---|---|---|---|---|---|
| 2005/06/02 | 1,662.5 | 1,700 | 1,662.5 | 1,692.5 | +30 | +1.8% | 10,800 |
| 2005/06/01 | 1,670 | 1,685 | 1,662.5 | 1,662.5 | -22.5 | -1.3% | 5,600 |
| 2005/05/31 | 1,662.5 | 1,687.5 | 1,662.5 | 1,685 | +25 | +1.5% | 23,200 |
| 2005/05/30 | 1,655 | 1,672.5 | 1,650 | 1,660 | +7.5 | +0.5% | 11,200 |
| 2005/05/27 | 1,647.5 | 1,655 | 1,630 | 1,652.5 | +15 | +0.9% | 8,800 |
| 2005/05/26 | 1,650 | 1,667.5 | 1,625 | 1,637.5 | -12.5 | -0.8% | 12,400 |
| 2005/05/25 | 1,615 | 1,665 | 1,615 | 1,650 | ±0 | ±0% | 18,000 |
| 2005/05/24 | 1,650 | 1,650 | 1,637.5 | 1,650 | ±0 | ±0% | 13,600 |
| 2005/05/23 | 1,662.5 | 1,665 | 1,637.5 | 1,650 | -12.5 | -0.8% | 18,000 |
| 2005/05/20 | 1,660 | 1,670 | 1,650 | 1,662.5 | ±0 | ±0% | 23,600 |
| 2005/05/19 | 1,607.5 | 1,672.5 | 1,607.5 | 1,662.5 | +57.5 | +3.6% | 41,600 |
| 2005/05/18 | 1,597.5 | 1,605 | 1,570 | 1,605 | +45 | +2.9% | 24,400 |
| 2005/05/17 | 1,557.5 | 1,592.5 | 1,530 | 1,560 | +47.5 | +3.1% | 34,000 |
| 2005/05/16 | 1,510 | 1,512.5 | 1,497.5 | 1,512.5 | +10 | +0.7% | 15,600 |
| 2005/05/13 | 1,512.5 | 1,512.5 | 1,502.5 | 1,502.5 | -12.5 | -0.8% | 4,000 |
| 2005/05/12 | 1,515 | 1,515 | 1,502.5 | 1,515 | ±0 | ±0% | 5,200 |
| 2005/05/11 | 1,515 | 1,515 | 1,507.5 | 1,515 | ±0 | ±0% | 10,000 |
| 2005/05/10 | 1,517.5 | 1,517.5 | 1,515 | 1,515 | -7.5 | -0.5% | 3,200 |
| 2005/05/09 | 1,522.5 | 1,527.5 | 1,517.5 | 1,522.5 | +2.5 | +0.2% | 4,400 |
| 2005/05/06 | 1,515 | 1,520 | 1,515 | 1,520 | +10 | +0.7% | 3,600 |
| 2005/05/02 | 1,512.5 | 1,512.5 | 1,510 | 1,510 | -15 | -1% | 1,200 |
| 2005/04/28 | 1,532.5 | 1,532.5 | 1,507.5 | 1,525 | -7.5 | -0.5% | 7,200 |
| 2005/04/27 | 1,532.5 | 1,532.5 | 1,532.5 | 1,532.5 | +7.5 | +0.5% | 400 |
| 2005/04/26 | 1,532.5 | 1,532.5 | 1,512.5 | 1,525 | +20 | +1.3% | 2,800 |
| 2005/04/25 | 1,502.5 | 1,505 | 1,502.5 | 1,505 | -10 | -0.7% | 4,800 |
| 2005/04/22 | 1,537.5 | 1,537.5 | 1,515 | 1,515 | +10 | +0.7% | 2,000 |
| 2005/04/21 | 1,540 | 1,540 | 1,505 | 1,505 | -37.5 | -2.4% | 6,800 |
| 2005/04/20 | 1,507.5 | 1,545 | 1,507.5 | 1,542.5 | +45 | +3% | 22,400 |
| 2005/04/19 | 1,497.5 | 1,520 | 1,497.5 | 1,497.5 | -5 | -0.3% | 12,400 |
| 2005/04/18 | 1,512.5 | 1,512.5 | 1,495 | 1,502.5 | -32.5 | -2.1% | 9,200 |
| 2005/04/15 | 1,537.5 | 1,537.5 | 1,500 | 1,535 | -7.5 | -0.5% | 12,000 |
| 2005/04/14 | 1,552.5 | 1,552.5 | 1,537.5 | 1,542.5 | -7.5 | -0.5% | 6,400 |
| 2005/04/13 | 1,550 | 1,557.5 | 1,547.5 | 1,550 | -5 | -0.3% | 4,800 |
| 2005/04/12 | 1,550 | 1,557.5 | 1,547.5 | 1,555 | +5 | +0.3% | 4,000 |
| 2005/04/11 | 1,562.5 | 1,562.5 | 1,550 | 1,550 | -22.5 | -1.4% | 6,000 |
| 2005/04/08 | 1,575 | 1,575 | 1,555 | 1,572.5 | -2.5 | -0.2% | 6,800 |
| 2005/04/07 | 1,575 | 1,592.5 | 1,575 | 1,575 | ±0 | ±0% | 3,200 |
| 2005/04/06 | 1,582.5 | 1,582.5 | 1,555 | 1,575 | -5 | -0.3% | 11,600 |
| 2005/04/05 | 1,582.5 | 1,585 | 1,562.5 | 1,580 | -5 | -0.3% | 4,000 |
| 2005/04/04 | 1,575 | 1,590 | 1,552.5 | 1,585 | +7.5 | +0.5% | 11,200 |
| 2005/04/01 | 1,572.5 | 1,577.5 | 1,552.5 | 1,577.5 | +5 | +0.3% | 13,200 |
| 2005/03/31 | 1,557.5 | 1,575 | 1,557.5 | 1,572.5 | +17.5 | +1.1% | 2,000 |
| 2005/03/30 | 1,555 | 1,580 | 1,540 | 1,555 | -50 | -3.1% | 14,400 |
| 2005/03/29 | 1,607.5 | 1,607.5 | 1,605 | 1,605 | -2.5 | -0.2% | 1,200 |
| 2005/03/28 | 1,582.5 | 1,607.5 | 1,582.5 | 1,607.5 | -20 | -1.2% | 6,400 |
| 2005/03/25 | 1,607.5 | 1,632.5 | 1,607.5 | 1,627.5 | ±0 | ±0% | 19,600 |
| 2005/03/24 | 1,637.5 | 1,637.5 | 1,627.5 | 1,627.5 | -20 | -1.2% | 6,000 |
| 2005/03/23 | 1,655 | 1,655 | 1,637.5 | 1,647.5 | -10 | -0.6% | 8,800 |
| 2005/03/22 | 1,637.5 | 1,662.5 | 1,635 | 1,657.5 | +22.5 | +1.4% | 14,800 |
| 2005/03/18 | 1,637.5 | 1,645 | 1,612.5 | 1,635 | +7.5 | +0.5% | 10,400 |
4901～
4950
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
