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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,190 | 3,210 | 3,170 | 3,185 | +5 | +0.2% | 9,400 |
| 2018/07/17 | 3,145 | 3,225 | 3,145 | 3,180 | +35 | +1.1% | 15,700 |
| 2018/07/13 | 3,105 | 3,165 | 3,100 | 3,145 | +55 | +1.8% | 14,200 |
| 2018/07/12 | 3,090 | 3,125 | 3,065 | 3,090 | -15 | -0.5% | 19,500 |
| 2018/07/11 | 3,120 | 3,160 | 3,095 | 3,105 | -30 | -1% | 25,600 |
| 2018/07/10 | 3,105 | 3,150 | 3,080 | 3,135 | +70 | +2.3% | 21,800 |
| 2018/07/09 | 3,080 | 3,090 | 3,040 | 3,065 | +5 | +0.2% | 12,100 |
| 2018/07/06 | 3,015 | 3,075 | 3,005 | 3,060 | +45 | +1.5% | 24,200 |
| 2018/07/05 | 3,050 | 3,070 | 3,000 | 3,015 | -55 | -1.8% | 22,300 |
| 2018/07/04 | 3,060 | 3,095 | 3,045 | 3,070 | -40 | -1.3% | 19,400 |
| 2018/07/03 | 3,135 | 3,135 | 3,025 | 3,110 | +20 | +0.6% | 40,200 |
| 2018/07/02 | 3,200 | 3,220 | 3,070 | 3,090 | -110 | -3.4% | 32,500 |
| 2018/06/29 | 3,160 | 3,210 | 3,105 | 3,200 | +40 | +1.3% | 19,700 |
| 2018/06/28 | 3,115 | 3,165 | 3,070 | 3,160 | +45 | +1.4% | 31,500 |
| 2018/06/27 | 3,100 | 3,140 | 3,045 | 3,115 | +20 | +0.6% | 37,500 |
| 2018/06/26 | 3,190 | 3,190 | 3,045 | 3,095 | -130 | -4% | 60,000 |
| 2018/06/25 | 3,390 | 3,415 | 3,210 | 3,225 | -170 | -5% | 35,100 |
| 2018/06/22 | 3,250 | 3,410 | 3,235 | 3,395 | +145 | +4.5% | 68,800 |
| 2018/06/21 | 3,240 | 3,275 | 3,225 | 3,250 | +10 | +0.3% | 15,200 |
| 2018/06/20 | 3,250 | 3,260 | 3,170 | 3,240 | +30 | +0.9% | 25,400 |
| 2018/06/19 | 3,270 | 3,285 | 3,185 | 3,210 | -60 | -1.8% | 21,800 |
| 2018/06/18 | 3,355 | 3,360 | 3,265 | 3,270 | -85 | -2.5% | 31,700 |
| 2018/06/15 | 3,380 | 3,400 | 3,325 | 3,355 | -15 | -0.4% | 26,700 |
| 2018/06/14 | 3,390 | 3,415 | 3,345 | 3,370 | -20 | -0.6% | 15,000 |
| 2018/06/13 | 3,450 | 3,450 | 3,385 | 3,390 | -40 | -1.2% | 16,300 |
| 2018/06/12 | 3,395 | 3,430 | 3,365 | 3,430 | +70 | +2.1% | 24,900 |
| 2018/06/11 | 3,310 | 3,370 | 3,230 | 3,360 | +15 | +0.4% | 38,300 |
| 2018/06/08 | 3,395 | 3,415 | 3,340 | 3,345 | -100 | -2.9% | 38,400 |
| 2018/06/07 | 3,400 | 3,460 | 3,370 | 3,445 | +40 | +1.2% | 17,800 |
| 2018/06/06 | 3,420 | 3,425 | 3,365 | 3,405 | -25 | -0.7% | 23,500 |
| 2018/06/05 | 3,425 | 3,500 | 3,365 | 3,430 | -10 | -0.3% | 58,800 |
| 2018/06/04 | 3,465 | 3,485 | 3,435 | 3,440 | -25 | -0.7% | 9,500 |
| 2018/06/01 | 3,380 | 3,500 | 3,365 | 3,465 | +65 | +1.9% | 34,600 |
| 2018/05/31 | 3,430 | 3,435 | 3,380 | 3,400 | -5 | -0.1% | 16,900 |
| 2018/05/30 | 3,435 | 3,465 | 3,390 | 3,405 | -95 | -2.7% | 34,100 |
| 2018/05/29 | 3,530 | 3,545 | 3,485 | 3,500 | -30 | -0.8% | 16,400 |
| 2018/05/28 | 3,570 | 3,590 | 3,490 | 3,530 | -40 | -1.1% | 36,400 |
| 2018/05/25 | 3,595 | 3,600 | 3,560 | 3,570 | -25 | -0.7% | 15,100 |
| 2018/05/24 | 3,700 | 3,700 | 3,580 | 3,595 | -100 | -2.7% | 40,800 |
| 2018/05/23 | 3,765 | 3,785 | 3,690 | 3,695 | -70 | -1.9% | 17,900 |
| 2018/05/22 | 3,775 | 3,785 | 3,725 | 3,765 | -35 | -0.9% | 24,000 |
| 2018/05/21 | 3,680 | 3,815 | 3,680 | 3,800 | +135 | +3.7% | 33,100 |
| 2018/05/18 | 3,755 | 3,760 | 3,645 | 3,665 | -100 | -2.7% | 38,900 |
| 2018/05/17 | 3,815 | 3,815 | 3,750 | 3,765 | -40 | -1.1% | 14,900 |
| 2018/05/16 | 3,830 | 3,870 | 3,790 | 3,805 | -75 | -1.9% | 31,400 |
| 2018/05/15 | 3,945 | 3,955 | 3,875 | 3,880 | -40 | -1% | 32,000 |
| 2018/05/14 | 3,950 | 3,980 | 3,890 | 3,920 | +20 | +0.5% | 34,300 |
| 2018/05/11 | 3,890 | 3,925 | 3,875 | 3,900 | +30 | +0.8% | 36,500 |
| 2018/05/10 | 3,850 | 3,885 | 3,790 | 3,870 | +100 | +2.7% | 45,100 |
| 2018/05/09 | 3,880 | 3,890 | 3,765 | 3,770 | -125 | -3.2% | 49,700 |
1551～
1600
件表示中 / 6839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 | 268,300円 | +1.7% | +1.1% | 2.61% | 13.62倍 | 0.73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 | 132,900円 | +10.5% | +40.0% | 1.28% | 16.76倍 | 2.46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 | 180,100円 | +8.8% | +9.7% | 4.22% | 11.81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 |
| グルメ杵屋 | 106,500円 | +13.9% | +214.6% | 0.56% | 55.24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 |
| ＤＤグループ | 131,500円 | +4.6% | +17.9% | 0.00% | 9.76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 |
市場注目の銘柄
チャート関連のコラム
