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 |
|---|---|---|---|---|---|---|---|
| 2025/01/22 | 2,596 | 2,596 | 2,568 | 2,579 | -18 | -0.7% | 5,600 |
| 2025/01/21 | 2,599 | 2,603 | 2,588 | 2,597 | +3 | +0.1% | 3,100 |
| 2025/01/20 | 2,595 | 2,595 | 2,575 | 2,594 | +29 | +1.1% | 3,800 |
| 2025/01/17 | 2,575 | 2,585 | 2,565 | 2,565 | -12 | -0.5% | 5,300 |
| 2025/01/16 | 2,584 | 2,591 | 2,577 | 2,577 | -4 | -0.2% | 5,300 |
| 2025/01/15 | 2,581 | 2,596 | 2,581 | 2,581 | ±0 | ±0% | 3,800 |
| 2025/01/14 | 2,602 | 2,602 | 2,581 | 2,581 | -17 | -0.7% | 10,500 |
| 2025/01/10 | 2,600 | 2,607 | 2,598 | 2,598 | -2 | -0.1% | 5,200 |
| 2025/01/09 | 2,605 | 2,610 | 2,600 | 2,600 | -7 | -0.3% | 9,200 |
| 2025/01/08 | 2,619 | 2,619 | 2,607 | 2,607 | -12 | -0.5% | 5,000 |
| 2025/01/07 | 2,647 | 2,647 | 2,619 | 2,619 | -6 | -0.2% | 7,700 |
| 2025/01/06 | 2,637 | 2,649 | 2,625 | 2,625 | -4 | -0.2% | 8,300 |
| 2024/12/30 | 2,653 | 2,660 | 2,628 | 2,629 | -41 | -1.5% | 3,600 |
| 2024/12/27 | 2,624 | 2,670 | 2,620 | 2,670 | +48 | +1.8% | 5,000 |
| 2024/12/26 | 2,612 | 2,623 | 2,602 | 2,622 | +2 | +0.1% | 11,800 |
| 2024/12/25 | 2,620 | 2,620 | 2,603 | 2,620 | +6 | +0.2% | 15,400 |
| 2024/12/24 | 2,615 | 2,615 | 2,600 | 2,614 | +12 | +0.5% | 8,800 |
| 2024/12/23 | 2,605 | 2,615 | 2,602 | 2,602 | +1 | ±0% | 4,100 |
| 2024/12/20 | 2,615 | 2,618 | 2,601 | 2,601 | -1 | ±0% | 11,200 |
| 2024/12/19 | 2,607 | 2,617 | 2,602 | 2,602 | -17 | -0.6% | 7,200 |
| 2024/12/18 | 2,618 | 2,619 | 2,607 | 2,619 | -1 | ±0% | 6,100 |
| 2024/12/17 | 2,610 | 2,620 | 2,608 | 2,620 | +12 | +0.5% | 3,900 |
| 2024/12/16 | 2,603 | 2,619 | 2,603 | 2,608 | -1 | ±0% | 4,800 |
| 2024/12/13 | 2,602 | 2,621 | 2,602 | 2,609 | -12 | -0.5% | 6,400 |
| 2024/12/12 | 2,620 | 2,621 | 2,605 | 2,621 | +6 | +0.2% | 7,200 |
| 2024/12/11 | 2,618 | 2,618 | 2,607 | 2,615 | +11 | +0.4% | 6,500 |
| 2024/12/10 | 2,611 | 2,619 | 2,600 | 2,604 | -1 | ±0% | 4,900 |
| 2024/12/09 | 2,623 | 2,623 | 2,605 | 2,605 | -14 | -0.5% | 7,100 |
| 2024/12/06 | 2,617 | 2,619 | 2,603 | 2,619 | -11 | -0.4% | 4,100 |
| 2024/12/05 | 2,630 | 2,630 | 2,610 | 2,630 | +21 | +0.8% | 3,100 |
| 2024/12/04 | 2,609 | 2,625 | 2,609 | 2,609 | -20 | -0.8% | 2,700 |
| 2024/12/03 | 2,617 | 2,635 | 2,614 | 2,629 | +27 | +1% | 7,600 |
| 2024/12/02 | 2,611 | 2,622 | 2,602 | 2,602 | +1 | ±0% | 4,200 |
| 2024/11/29 | 2,606 | 2,623 | 2,601 | 2,601 | -25 | -1% | 4,000 |
| 2024/11/28 | 2,611 | 2,626 | 2,607 | 2,626 | +16 | +0.6% | 3,000 |
| 2024/11/27 | 2,625 | 2,626 | 2,610 | 2,610 | -15 | -0.6% | 2,900 |
| 2024/11/26 | 2,670 | 2,670 | 2,616 | 2,625 | -26 | -1% | 2,900 |
| 2024/11/25 | 2,689 | 2,689 | 2,645 | 2,651 | -32 | -1.2% | 5,000 |
| 2024/11/22 | 2,624 | 2,683 | 2,600 | 2,683 | +59 | +2.2% | 3,500 |
| 2024/11/21 | 2,625 | 2,636 | 2,608 | 2,624 | -1 | ±0% | 2,000 |
| 2024/11/20 | 2,659 | 2,659 | 2,616 | 2,625 | -2 | -0.1% | 1,600 |
| 2024/11/19 | 2,630 | 2,649 | 2,614 | 2,627 | +12 | +0.5% | 3,400 |
| 2024/11/18 | 2,617 | 2,639 | 2,615 | 2,615 | ±0 | ±0% | 3,300 |
| 2024/11/15 | 2,633 | 2,664 | 2,615 | 2,615 | -21 | -0.8% | 2,300 |
| 2024/11/14 | 2,640 | 2,677 | 2,636 | 2,636 | -14 | -0.5% | 2,500 |
| 2024/11/13 | 2,672 | 2,672 | 2,638 | 2,650 | -22 | -0.8% | 4,500 |
| 2024/11/12 | 2,672 | 2,686 | 2,669 | 2,672 | ±0 | ±0% | 4,200 |
| 2024/11/11 | 2,683 | 2,683 | 2,646 | 2,672 | +11 | +0.4% | 2,000 |
| 2024/11/08 | 2,658 | 2,675 | 2,641 | 2,661 | +3 | +0.1% | 2,700 |
| 2024/11/07 | 2,665 | 2,665 | 2,610 | 2,658 | -7 | -0.3% | 3,800 |
51～
100
件表示中 / 6927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 | 259,000円 | +1.7% | +1.1% | 2.70% | 13.13倍 | 0.70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 |
| あみやき | 129,300円 | +9.8% | +10.1% | 2.63% | 13.91倍 | 1.21倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| ヨシックスＨＤ | 244,500円 | +6.2% | +3.1% | 1.15% | 14.69倍 | 2.32倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| ＭｒＭａｘＨＤ | 60,200円 | +5.4% | +27.2% | 3.82% | 8.11倍 | 0.57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 |
| サックスバーＨ | 78,600円 | +3.0% | +7.3% | 3.82% | 9.30倍 | 0.81倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
市場注目の銘柄
チャート関連のコラム
