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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 4,570 | 4,600 | 4,525 | 4,585 | +30 | +0.7% | 11,800 |
| 2017/08/07 | 4,595 | 4,605 | 4,540 | 4,555 | +30 | +0.7% | 31,000 |
| 2017/08/04 | 4,495 | 4,525 | 4,465 | 4,525 | +40 | +0.9% | 12,400 |
| 2017/08/03 | 4,645 | 4,660 | 4,420 | 4,485 | -165 | -3.5% | 41,500 |
| 2017/08/02 | 4,690 | 4,690 | 4,620 | 4,650 | +30 | +0.6% | 7,100 |
| 2017/08/01 | 4,650 | 4,680 | 4,555 | 4,620 | +15 | +0.3% | 13,800 |
| 2017/07/31 | 4,455 | 4,640 | 4,350 | 4,605 | +10 | +0.2% | 97,700 |
| 2017/07/28 | 4,660 | 4,770 | 4,520 | 4,595 | -65 | -1.4% | 79,200 |
| 2017/07/27 | 4,710 | 4,730 | 4,630 | 4,660 | ±0 | ±0% | 25,700 |
| 2017/07/26 | 4,810 | 4,810 | 4,635 | 4,660 | -150 | -3.1% | 28,800 |
| 2017/07/25 | 4,875 | 4,875 | 4,790 | 4,810 | -50 | -1% | 10,500 |
| 2017/07/24 | 4,775 | 4,900 | 4,735 | 4,860 | +85 | +1.8% | 27,700 |
| 2017/07/21 | 4,745 | 4,815 | 4,735 | 4,775 | +50 | +1.1% | 21,400 |
| 2017/07/20 | 4,745 | 4,780 | 4,710 | 4,725 | -20 | -0.4% | 10,400 |
| 2017/07/19 | 4,685 | 4,785 | 4,645 | 4,745 | +125 | +2.7% | 21,600 |
| 2017/07/18 | 4,720 | 4,720 | 4,610 | 4,620 | -90 | -1.9% | 19,500 |
| 2017/07/14 | 4,725 | 4,730 | 4,670 | 4,710 | +45 | +1% | 8,200 |
| 2017/07/13 | 4,720 | 4,745 | 4,610 | 4,665 | -95 | -2% | 52,400 |
| 2017/07/12 | 4,775 | 4,795 | 4,750 | 4,760 | -15 | -0.3% | 7,400 |
| 2017/07/11 | 4,715 | 4,790 | 4,715 | 4,775 | +15 | +0.3% | 14,100 |
| 2017/07/10 | 4,730 | 4,860 | 4,720 | 4,760 | +60 | +1.3% | 24,000 |
| 2017/07/07 | 4,600 | 4,785 | 4,420 | 4,700 | -10 | -0.2% | 102,200 |
| 2017/07/06 | 5,010 | 5,060 | 4,650 | 4,710 | -400 | -7.8% | 110,800 |
| 2017/07/05 | 5,090 | 5,140 | 5,000 | 5,110 | +60 | +1.2% | 17,500 |
| 2017/07/04 | 5,270 | 5,270 | 5,030 | 5,050 | -160 | -3.1% | 25,800 |
| 2017/07/03 | 5,070 | 5,230 | 5,060 | 5,210 | +80 | +1.6% | 20,800 |
| 2017/06/30 | 5,180 | 5,180 | 5,090 | 5,130 | -80 | -1.5% | 10,800 |
| 2017/06/29 | 5,060 | 5,220 | 5,020 | 5,210 | +100 | +2% | 23,500 |
| 2017/06/28 | 5,200 | 5,200 | 5,080 | 5,110 | -90 | -1.7% | 11,600 |
| 2017/06/27 | 5,270 | 5,280 | 5,180 | 5,200 | -50 | -1% | 13,000 |
| 2017/06/26 | 5,100 | 5,260 | 5,050 | 5,250 | +220 | +4.4% | 29,400 |
| 2017/06/23 | 5,110 | 5,130 | 5,000 | 5,030 | -120 | -2.3% | 18,300 |
| 2017/06/22 | 5,130 | 5,210 | 5,110 | 5,150 | +30 | +0.6% | 15,300 |
| 2017/06/21 | 5,210 | 5,240 | 5,120 | 5,120 | -130 | -2.5% | 23,400 |
| 2017/06/20 | 5,330 | 5,420 | 5,220 | 5,250 | -70 | -1.3% | 43,000 |
| 2017/06/19 | 5,180 | 5,350 | 5,180 | 5,320 | +90 | +1.7% | 32,000 |
| 2017/06/16 | 4,985 | 5,230 | 4,985 | 5,230 | +310 | +6.3% | 56,300 |
| 2017/06/15 | 4,960 | 5,020 | 4,875 | 4,920 | -140 | -2.8% | 59,600 |
| 2017/06/14 | 4,835 | 5,120 | 4,820 | 5,060 | +295 | +6.2% | 72,000 |
| 2017/06/13 | 4,775 | 4,840 | 4,750 | 4,765 | -80 | -1.7% | 14,300 |
| 2017/06/12 | 4,610 | 4,845 | 4,610 | 4,845 | +240 | +5.2% | 32,200 |
| 2017/06/09 | 4,680 | 4,775 | 4,595 | 4,605 | -125 | -2.6% | 27,000 |
| 2017/06/08 | 4,835 | 4,840 | 4,720 | 4,730 | -155 | -3.2% | 23,800 |
| 2017/06/07 | 4,845 | 4,890 | 4,775 | 4,885 | +80 | +1.7% | 18,900 |
| 2017/06/06 | 4,785 | 4,815 | 4,720 | 4,805 | +15 | +0.3% | 29,400 |
| 2017/06/05 | 4,645 | 4,865 | 4,640 | 4,790 | +105 | +2.2% | 42,600 |
| 2017/06/02 | 4,700 | 4,745 | 4,650 | 4,685 | ±0 | ±0% | 26,100 |
| 2017/06/01 | 4,715 | 4,715 | 4,660 | 4,685 | +40 | +0.9% | 13,600 |
| 2017/05/31 | 4,830 | 4,840 | 4,625 | 4,645 | -245 | -5% | 33,300 |
| 2017/05/30 | 4,625 | 4,915 | 4,550 | 4,890 | +265 | +5.7% | 56,200 |
1901～
1950
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
