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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,990 | 3,020 | 2,951 | 3,005 | -10 | -0.3% | 146,100 |
| 2018/02/20 | 2,980 | 3,025 | 2,910 | 3,015 | -315 | -9.5% | 306,200 |
| 2018/02/19 | 3,350 | 3,445 | 3,325 | 3,330 | +5 | +0.2% | 32,700 |
| 2018/02/16 | 3,340 | 3,425 | 3,300 | 3,325 | -5 | -0.2% | 23,100 |
| 2018/02/15 | 3,350 | 3,395 | 3,310 | 3,330 | -20 | -0.6% | 14,300 |
| 2018/02/14 | 3,355 | 3,400 | 3,295 | 3,350 | +20 | +0.6% | 15,300 |
| 2018/02/13 | 3,470 | 3,485 | 3,315 | 3,330 | -70 | -2.1% | 23,100 |
| 2018/02/09 | 3,335 | 3,400 | 3,325 | 3,400 | -70 | -2% | 18,600 |
| 2018/02/08 | 3,530 | 3,530 | 3,445 | 3,470 | +10 | +0.3% | 13,800 |
| 2018/02/07 | 3,515 | 3,590 | 3,455 | 3,460 | +15 | +0.4% | 16,000 |
| 2018/02/06 | 3,640 | 3,640 | 3,385 | 3,445 | -235 | -6.4% | 30,000 |
| 2018/02/05 | 3,700 | 3,700 | 3,650 | 3,680 | -35 | -0.9% | 14,500 |
| 2018/02/02 | 3,715 | 3,730 | 3,685 | 3,715 | +25 | +0.7% | 9,500 |
| 2018/02/01 | 3,705 | 3,755 | 3,660 | 3,690 | +5 | +0.1% | 14,900 |
| 2018/01/31 | 3,765 | 3,785 | 3,655 | 3,685 | -100 | -2.6% | 20,100 |
| 2018/01/30 | 3,800 | 3,800 | 3,750 | 3,785 | -15 | -0.4% | 12,900 |
| 2018/01/29 | 3,880 | 3,880 | 3,795 | 3,800 | -20 | -0.5% | 10,300 |
| 2018/01/26 | 3,820 | 3,845 | 3,820 | 3,820 | -35 | -0.9% | 17,600 |
| 2018/01/25 | 3,810 | 3,870 | 3,810 | 3,855 | +30 | +0.8% | 10,400 |
| 2018/01/24 | 3,830 | 3,845 | 3,805 | 3,825 | -55 | -1.4% | 12,900 |
| 2018/01/23 | 3,755 | 3,895 | 3,750 | 3,880 | +160 | +4.3% | 19,300 |
| 2018/01/22 | 3,760 | 3,765 | 3,700 | 3,720 | -45 | -1.2% | 21,900 |
| 2018/01/19 | 3,830 | 3,840 | 3,760 | 3,765 | -65 | -1.7% | 13,300 |
| 2018/01/18 | 3,865 | 3,880 | 3,825 | 3,830 | -35 | -0.9% | 16,400 |
| 2018/01/17 | 3,920 | 3,920 | 3,860 | 3,865 | -40 | -1% | 10,300 |
| 2018/01/16 | 3,865 | 3,925 | 3,865 | 3,905 | +40 | +1% | 9,400 |
| 2018/01/15 | 3,915 | 3,915 | 3,850 | 3,865 | -45 | -1.2% | 15,000 |
| 2018/01/12 | 3,995 | 3,995 | 3,905 | 3,910 | -95 | -2.4% | 24,500 |
| 2018/01/11 | 4,005 | 4,020 | 3,980 | 4,005 | ±0 | ±0% | 25,400 |
| 2018/01/10 | 4,035 | 4,050 | 4,005 | 4,005 | -20 | -0.5% | 12,700 |
| 2018/01/09 | 4,040 | 4,055 | 4,020 | 4,025 | -15 | -0.4% | 8,900 |
| 2018/01/05 | 4,055 | 4,065 | 4,020 | 4,040 | -20 | -0.5% | 9,700 |
| 2018/01/04 | 4,110 | 4,110 | 4,015 | 4,060 | +20 | +0.5% | 8,800 |
| 2017/12/29 | 4,035 | 4,065 | 4,010 | 4,040 | -30 | -0.7% | 10,000 |
| 2017/12/28 | 4,025 | 4,075 | 4,015 | 4,070 | +20 | +0.5% | 13,200 |
| 2017/12/27 | 4,040 | 4,060 | 4,020 | 4,050 | +15 | +0.4% | 6,200 |
| 2017/12/26 | 4,060 | 4,070 | 4,020 | 4,035 | -30 | -0.7% | 6,600 |
| 2017/12/25 | 4,075 | 4,075 | 4,025 | 4,065 | +45 | +1.1% | 12,400 |
| 2017/12/22 | 4,025 | 4,040 | 4,010 | 4,020 | -15 | -0.4% | 8,400 |
| 2017/12/21 | 4,020 | 4,040 | 4,000 | 4,035 | +10 | +0.2% | 9,400 |
| 2017/12/20 | 4,040 | 4,040 | 4,000 | 4,025 | -30 | -0.7% | 16,300 |
| 2017/12/19 | 4,085 | 4,090 | 4,040 | 4,055 | -40 | -1% | 16,200 |
| 2017/12/18 | 4,115 | 4,135 | 4,085 | 4,095 | -30 | -0.7% | 13,100 |
| 2017/12/15 | 4,130 | 4,150 | 4,095 | 4,125 | -15 | -0.4% | 18,500 |
| 2017/12/14 | 4,150 | 4,155 | 4,130 | 4,140 | -20 | -0.5% | 8,900 |
| 2017/12/13 | 4,200 | 4,200 | 4,140 | 4,160 | -25 | -0.6% | 9,400 |
| 2017/12/12 | 4,155 | 4,195 | 4,130 | 4,185 | +5 | +0.1% | 11,000 |
| 2017/12/11 | 4,175 | 4,180 | 4,130 | 4,180 | +5 | +0.1% | 7,100 |
| 2017/12/08 | 4,085 | 4,180 | 4,085 | 4,175 | +30 | +0.7% | 18,200 |
| 2017/12/07 | 4,140 | 4,220 | 4,135 | 4,145 | -25 | -0.6% | 11,300 |
1651～
1700
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
