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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,646 | 2,700 | 2,640 | 2,700 | +54 | +2% | 7,700 |
| 2024/06/25 | 2,643 | 2,646 | 2,616 | 2,646 | +17 | +0.6% | 7,400 |
| 2024/06/24 | 2,614 | 2,629 | 2,602 | 2,629 | +29 | +1.1% | 5,400 |
| 2024/06/21 | 2,601 | 2,632 | 2,600 | 2,600 | -12 | -0.5% | 7,700 |
| 2024/06/20 | 2,637 | 2,637 | 2,603 | 2,612 | -6 | -0.2% | 5,800 |
| 2024/06/19 | 2,620 | 2,635 | 2,609 | 2,618 | +11 | +0.4% | 3,600 |
| 2024/06/18 | 2,604 | 2,621 | 2,602 | 2,607 | +5 | +0.2% | 4,600 |
| 2024/06/17 | 2,621 | 2,621 | 2,601 | 2,602 | -6 | -0.2% | 3,900 |
| 2024/06/14 | 2,602 | 2,631 | 2,600 | 2,608 | -2 | -0.1% | 10,600 |
| 2024/06/13 | 2,640 | 2,640 | 2,610 | 2,610 | -22 | -0.8% | 4,300 |
| 2024/06/12 | 2,630 | 2,639 | 2,630 | 2,632 | +3 | +0.1% | 2,000 |
| 2024/06/11 | 2,641 | 2,641 | 2,629 | 2,629 | -6 | -0.2% | 1,700 |
| 2024/06/10 | 2,623 | 2,636 | 2,623 | 2,635 | +6 | +0.2% | 3,100 |
| 2024/06/07 | 2,636 | 2,643 | 2,622 | 2,629 | -7 | -0.3% | 1,900 |
| 2024/06/06 | 2,633 | 2,640 | 2,623 | 2,636 | +9 | +0.3% | 2,500 |
| 2024/06/05 | 2,639 | 2,639 | 2,627 | 2,627 | -12 | -0.5% | 2,800 |
| 2024/06/04 | 2,639 | 2,639 | 2,624 | 2,639 | ±0 | ±0% | 2,200 |
| 2024/06/03 | 2,645 | 2,645 | 2,620 | 2,639 | -6 | -0.2% | 2,700 |
| 2024/05/31 | 2,641 | 2,645 | 2,629 | 2,645 | +4 | +0.2% | 3,400 |
| 2024/05/30 | 2,617 | 2,641 | 2,602 | 2,641 | +36 | +1.4% | 5,000 |
| 2024/05/29 | 2,617 | 2,629 | 2,605 | 2,605 | -12 | -0.5% | 2,600 |
| 2024/05/28 | 2,644 | 2,644 | 2,612 | 2,617 | -22 | -0.8% | 3,800 |
| 2024/05/27 | 2,644 | 2,644 | 2,624 | 2,639 | +22 | +0.8% | 3,300 |
| 2024/05/24 | 2,623 | 2,624 | 2,604 | 2,617 | -17 | -0.6% | 2,300 |
| 2024/05/23 | 2,626 | 2,641 | 2,626 | 2,634 | +11 | +0.4% | 2,000 |
| 2024/05/22 | 2,634 | 2,648 | 2,623 | 2,623 | -11 | -0.4% | 3,800 |
| 2024/05/21 | 2,633 | 2,635 | 2,621 | 2,634 | +13 | +0.5% | 2,600 |
| 2024/05/20 | 2,590 | 2,622 | 2,590 | 2,621 | +33 | +1.3% | 3,900 |
| 2024/05/17 | 2,598 | 2,604 | 2,581 | 2,588 | -10 | -0.4% | 1,400 |
| 2024/05/16 | 2,612 | 2,612 | 2,585 | 2,598 | +11 | +0.4% | 3,200 |
| 2024/05/15 | 2,610 | 2,610 | 2,583 | 2,587 | -11 | -0.4% | 3,000 |
| 2024/05/14 | 2,614 | 2,618 | 2,581 | 2,598 | -16 | -0.6% | 8,400 |
| 2024/05/13 | 2,650 | 2,659 | 2,611 | 2,614 | -32 | -1.2% | 6,300 |
| 2024/05/10 | 2,637 | 2,661 | 2,637 | 2,646 | +9 | +0.3% | 2,700 |
| 2024/05/09 | 2,626 | 2,648 | 2,626 | 2,637 | -7 | -0.3% | 1,800 |
| 2024/05/08 | 2,664 | 2,664 | 2,644 | 2,644 | +3 | +0.1% | 5,300 |
| 2024/05/07 | 2,625 | 2,660 | 2,625 | 2,641 | +11 | +0.4% | 5,900 |
| 2024/05/02 | 2,670 | 2,694 | 2,630 | 2,630 | -42 | -1.6% | 8,600 |
| 2024/05/01 | 2,704 | 2,704 | 2,653 | 2,672 | -3 | -0.1% | 6,100 |
| 2024/04/30 | 2,681 | 2,900 | 2,640 | 2,675 | +10 | +0.4% | 45,200 |
| 2024/04/26 | 2,670 | 2,699 | 2,643 | 2,665 | ±0 | ±0% | 4,100 |
| 2024/04/25 | 2,686 | 2,694 | 2,653 | 2,665 | -4 | -0.1% | 8,200 |
| 2024/04/24 | 2,632 | 2,691 | 2,630 | 2,669 | +32 | +1.2% | 7,600 |
| 2024/04/23 | 2,653 | 2,653 | 2,629 | 2,637 | +12 | +0.5% | 2,500 |
| 2024/04/22 | 2,648 | 2,648 | 2,617 | 2,625 | +27 | +1% | 4,800 |
| 2024/04/19 | 2,620 | 2,668 | 2,575 | 2,598 | -37 | -1.4% | 12,100 |
| 2024/04/18 | 2,619 | 2,638 | 2,619 | 2,635 | +16 | +0.6% | 1,900 |
| 2024/04/17 | 2,666 | 2,668 | 2,614 | 2,619 | -47 | -1.8% | 7,200 |
| 2024/04/16 | 2,661 | 2,674 | 2,642 | 2,666 | -14 | -0.5% | 7,100 |
| 2024/04/15 | 2,667 | 2,680 | 2,660 | 2,680 | +14 | +0.5% | 5,000 |
101～
150
件表示中 / 6838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 | 262,200円 | +1.7% | +1.1% | 2.67% | 13.31倍 | 0.71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 |
| ダブルエー | 132,800円 | +10.5% | +40.0% | 1.28% | 16.75倍 | 2.45倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| ハードオフ | 180,400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 | 132,000円 | +4.6% | +17.9% | 0.00% | 9.80倍 | 2.35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 | 106,200円 | +13.9% | +214.6% | 0.56% | 55.08倍 | 2.72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 |
市場注目の銘柄
チャート関連のコラム
