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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,796 | 2,800 | 2,763 | 2,797 | +39 | +1.4% | 11,500 |
| 2024/10/04 | 2,791 | 2,791 | 2,755 | 2,758 | -28 | -1% | 7,300 |
| 2024/10/03 | 2,787 | 2,800 | 2,777 | 2,786 | +19 | +0.7% | 4,100 |
| 2024/10/02 | 2,760 | 2,783 | 2,760 | 2,767 | +14 | +0.5% | 5,300 |
| 2024/10/01 | 2,756 | 2,768 | 2,751 | 2,753 | ±0 | ±0% | 3,600 |
| 2024/09/30 | 2,807 | 2,807 | 2,753 | 2,753 | -75 | -2.7% | 9,200 |
| 2024/09/27 | 2,852 | 2,864 | 2,820 | 2,828 | -71 | -2.4% | 37,300 |
| 2024/09/26 | 2,888 | 2,899 | 2,875 | 2,899 | +11 | +0.4% | 97,300 |
| 2024/09/25 | 2,897 | 2,897 | 2,871 | 2,888 | ±0 | ±0% | 48,700 |
| 2024/09/24 | 2,896 | 2,899 | 2,881 | 2,888 | +17 | +0.6% | 25,600 |
| 2024/09/20 | 2,900 | 2,900 | 2,840 | 2,871 | +11 | +0.4% | 51,700 |
| 2024/09/19 | 2,873 | 2,873 | 2,840 | 2,860 | +15 | +0.5% | 38,400 |
| 2024/09/18 | 2,835 | 2,848 | 2,811 | 2,845 | +34 | +1.2% | 28,900 |
| 2024/09/17 | 2,791 | 2,811 | 2,781 | 2,811 | +45 | +1.6% | 43,800 |
| 2024/09/13 | 2,776 | 2,799 | 2,751 | 2,766 | -2 | -0.1% | 25,300 |
| 2024/09/12 | 2,772 | 2,772 | 2,729 | 2,768 | +91 | +3.4% | 29,000 |
| 2024/09/11 | 2,767 | 2,767 | 2,677 | 2,677 | -71 | -2.6% | 21,000 |
| 2024/09/10 | 2,745 | 2,748 | 2,726 | 2,748 | +23 | +0.8% | 16,900 |
| 2024/09/09 | 2,779 | 2,779 | 2,724 | 2,725 | -5 | -0.2% | 26,700 |
| 2024/09/06 | 2,736 | 2,737 | 2,713 | 2,730 | +2 | +0.1% | 14,900 |
| 2024/09/05 | 2,756 | 2,763 | 2,717 | 2,728 | -33 | -1.2% | 24,000 |
| 2024/09/04 | 2,760 | 2,778 | 2,751 | 2,761 | -15 | -0.5% | 12,400 |
| 2024/09/03 | 2,770 | 2,778 | 2,765 | 2,776 | +16 | +0.6% | 5,400 |
| 2024/09/02 | 2,776 | 2,776 | 2,753 | 2,760 | -5 | -0.2% | 7,900 |
| 2024/08/30 | 2,755 | 2,766 | 2,741 | 2,765 | +9 | +0.3% | 3,800 |
| 2024/08/29 | 2,744 | 2,760 | 2,729 | 2,756 | +12 | +0.4% | 5,000 |
| 2024/08/28 | 2,750 | 2,750 | 2,727 | 2,744 | -7 | -0.3% | 6,400 |
| 2024/08/27 | 2,762 | 2,780 | 2,742 | 2,751 | -14 | -0.5% | 7,400 |
| 2024/08/26 | 2,750 | 2,779 | 2,740 | 2,765 | +42 | +1.5% | 7,400 |
| 2024/08/23 | 2,705 | 2,723 | 2,705 | 2,723 | +7 | +0.3% | 2,500 |
| 2024/08/22 | 2,687 | 2,716 | 2,687 | 2,716 | +29 | +1.1% | 5,400 |
| 2024/08/21 | 2,689 | 2,709 | 2,686 | 2,687 | -24 | -0.9% | 2,900 |
| 2024/08/20 | 2,700 | 2,715 | 2,672 | 2,711 | +10 | +0.4% | 8,800 |
| 2024/08/19 | 2,684 | 2,739 | 2,683 | 2,701 | +1 | ±0% | 4,900 |
| 2024/08/16 | 2,679 | 2,700 | 2,679 | 2,700 | +22 | +0.8% | 2,500 |
| 2024/08/15 | 2,688 | 2,692 | 2,653 | 2,678 | -10 | -0.4% | 5,100 |
| 2024/08/14 | 2,692 | 2,692 | 2,665 | 2,688 | +31 | +1.2% | 2,300 |
| 2024/08/13 | 2,672 | 2,678 | 2,641 | 2,657 | -15 | -0.6% | 7,300 |
| 2024/08/09 | 2,728 | 2,745 | 2,665 | 2,672 | -27 | -1% | 12,100 |
| 2024/08/08 | 2,706 | 2,770 | 2,699 | 2,699 | -25 | -0.9% | 6,200 |
| 2024/08/07 | 2,671 | 2,778 | 2,671 | 2,724 | +48 | +1.8% | 7,700 |
| 2024/08/06 | 2,636 | 2,748 | 2,602 | 2,676 | +36 | +1.4% | 11,400 |
| 2024/08/05 | 2,656 | 2,698 | 2,600 | 2,640 | -66 | -2.4% | 18,900 |
| 2024/08/02 | 2,760 | 2,795 | 2,706 | 2,706 | -111 | -3.9% | 14,000 |
| 2024/08/01 | 2,880 | 2,880 | 2,809 | 2,817 | -64 | -2.2% | 9,600 |
| 2024/07/31 | 2,761 | 2,893 | 2,742 | 2,881 | +126 | +4.6% | 13,000 |
| 2024/07/30 | 2,783 | 2,850 | 2,738 | 2,755 | -23 | -0.8% | 19,000 |
| 2024/07/29 | 2,753 | 2,778 | 2,733 | 2,778 | +55 | +2% | 4,600 |
| 2024/07/26 | 2,722 | 2,759 | 2,720 | 2,723 | -18 | -0.7% | 3,100 |
| 2024/07/25 | 2,818 | 2,818 | 2,729 | 2,741 | -48 | -1.7% | 17,600 |
151～
200
件表示中 / 6957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 | 290,400円 | +4.0% | +8.0% | 2.41% | 15.18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 | 238,900円 | +2.1% | -4.5% | 2.93% | 6.70倍 | 1.00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 | 261,200円 | +5.6% | +3.9% | 1.07% | 14.67倍 | 2.33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 | 66,700円 | +4.7% | +8.4% | 3.75% | 8.22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 | 112,600円 | +4.3% | +0.6% | 4.17% | 10.66倍 | 2.41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
