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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 3,130 | 3,135 | 3,100 | 3,130 | -10 | -0.3% | 19,800 |
| 2018/03/19 | 3,210 | 3,240 | 3,125 | 3,140 | -105 | -3.2% | 41,300 |
| 2018/03/16 | 3,250 | 3,280 | 3,230 | 3,245 | -5 | -0.2% | 81,200 |
| 2018/03/15 | 3,170 | 3,290 | 3,155 | 3,250 | +60 | +1.9% | 54,900 |
| 2018/03/14 | 3,225 | 3,225 | 3,150 | 3,190 | -40 | -1.2% | 42,200 |
| 2018/03/13 | 3,215 | 3,250 | 3,160 | 3,230 | -55 | -1.7% | 75,600 |
| 2018/03/12 | 3,220 | 3,300 | 3,170 | 3,285 | +135 | +4.3% | 143,000 |
| 2018/03/09 | 3,160 | 3,160 | 3,095 | 3,150 | +40 | +1.3% | 69,700 |
| 2018/03/08 | 3,150 | 3,185 | 3,095 | 3,110 | +5 | +0.2% | 150,900 |
| 2018/03/07 | 3,075 | 3,165 | 3,060 | 3,105 | +30 | +1% | 504,100 |
| 2018/03/06 | 3,105 | 3,135 | 3,065 | 3,075 | +5 | +0.2% | 81,800 |
| 2018/03/05 | 3,165 | 3,180 | 3,040 | 3,070 | -120 | -3.8% | 121,400 |
| 2018/03/02 | 3,155 | 3,215 | 3,155 | 3,190 | +5 | +0.2% | 104,600 |
| 2018/03/01 | 3,175 | 3,190 | 3,165 | 3,185 | +5 | +0.2% | 74,100 |
| 2018/02/28 | 3,185 | 3,250 | 3,155 | 3,180 | +5 | +0.2% | 325,400 |
| 2018/02/27 | 3,225 | 3,245 | 3,155 | 3,175 | -50 | -1.6% | 178,600 |
| 2018/02/26 | 3,215 | 3,275 | 3,150 | 3,225 | -10 | -0.3% | 97,900 |
| 2018/02/23 | 3,155 | 3,465 | 3,155 | 3,235 | +120 | +3.9% | 258,000 |
| 2018/02/22 | 2,988 | 3,145 | 2,975 | 3,115 | +110 | +3.7% | 171,900 |
| 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 |
1751～
1800
件表示中 / 6958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 | 290,500円 | +4.0% | +8.0% | 2.41% | 15.19倍 | 0.77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 |
| エコス | 241,700円 | +2.1% | -4.5% | 2.90% | 6.78倍 | 1.01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 |
| ヨシックスＨＤ | 264,800円 | +5.6% | +3.9% | 1.06% | 14.87倍 | 2.36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 | 66,900円 | +4.7% | +8.4% | 3.74% | 8.25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 |
| シュッピン | 113,000円 | +4.3% | +0.6% | 4.16% | 10.70倍 | 2.42倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
市場注目の銘柄
チャート関連のコラム
