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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 4,880 | 4,880 | 4,625 | 4,625 | -255 | -5.2% | 38,200 |
| 2017/05/26 | 4,775 | 4,890 | 4,740 | 4,880 | +145 | +3.1% | 32,600 |
| 2017/05/25 | 4,805 | 4,880 | 4,690 | 4,735 | -30 | -0.6% | 42,800 |
| 2017/05/24 | 4,465 | 4,790 | 4,450 | 4,765 | +340 | +7.7% | 46,200 |
| 2017/05/23 | 4,475 | 4,520 | 4,425 | 4,425 | -45 | -1% | 19,800 |
| 2017/05/22 | 4,420 | 4,480 | 4,345 | 4,470 | +90 | +2.1% | 27,000 |
| 2017/05/19 | 4,250 | 4,380 | 4,225 | 4,380 | +170 | +4% | 29,100 |
| 2017/05/18 | 4,085 | 4,230 | 4,085 | 4,210 | ±0 | ±0% | 17,600 |
| 2017/05/17 | 4,080 | 4,210 | 4,045 | 4,210 | +115 | +2.8% | 37,000 |
| 2017/05/16 | 4,200 | 4,220 | 4,085 | 4,095 | -90 | -2.2% | 32,200 |
| 2017/05/15 | 4,160 | 4,185 | 4,085 | 4,185 | +50 | +1.2% | 10,000 |
| 2017/05/12 | 4,200 | 4,200 | 4,105 | 4,135 | -80 | -1.9% | 15,500 |
| 2017/05/11 | 4,195 | 4,230 | 4,140 | 4,215 | +55 | +1.3% | 17,300 |
| 2017/05/10 | 4,150 | 4,230 | 4,095 | 4,160 | +20 | +0.5% | 27,100 |
| 2017/05/09 | 4,035 | 4,145 | 4,030 | 4,140 | +50 | +1.2% | 20,900 |
| 2017/05/08 | 3,900 | 4,095 | 3,900 | 4,090 | +220 | +5.7% | 43,200 |
| 2017/05/02 | 3,895 | 3,930 | 3,865 | 3,870 | -15 | -0.4% | 31,100 |
| 2017/05/01 | 3,720 | 3,900 | 3,700 | 3,885 | +210 | +5.7% | 39,500 |
| 2017/04/28 | 3,605 | 3,700 | 3,540 | 3,675 | +75 | +2.1% | 15,700 |
| 2017/04/27 | 3,585 | 3,610 | 3,575 | 3,600 | +5 | +0.1% | 10,500 |
| 2017/04/26 | 3,595 | 3,650 | 3,590 | 3,595 | ±0 | ±0% | 17,000 |
| 2017/04/25 | 3,575 | 3,600 | 3,555 | 3,595 | +65 | +1.8% | 10,100 |
| 2017/04/24 | 3,510 | 3,610 | 3,510 | 3,530 | -35 | -1% | 17,000 |
| 2017/04/21 | 3,585 | 3,725 | 3,520 | 3,565 | +245 | +7.4% | 60,300 |
| 2017/04/20 | 3,295 | 3,365 | 3,280 | 3,320 | +40 | +1.2% | 5,400 |
| 2017/04/19 | 3,255 | 3,365 | 3,255 | 3,280 | +25 | +0.8% | 6,100 |
| 2017/04/18 | 3,170 | 3,270 | 3,170 | 3,255 | +85 | +2.7% | 6,000 |
| 2017/04/17 | 3,195 | 3,195 | 3,050 | 3,170 | ±0 | ±0% | 6,400 |
| 2017/04/14 | 3,175 | 3,200 | 3,160 | 3,170 | -45 | -1.4% | 7,400 |
| 2017/04/13 | 3,235 | 3,270 | 3,190 | 3,215 | -80 | -2.4% | 10,000 |
| 2017/04/12 | 3,340 | 3,340 | 3,275 | 3,295 | -55 | -1.6% | 9,500 |
| 2017/04/11 | 3,340 | 3,405 | 3,340 | 3,350 | -45 | -1.3% | 5,400 |
| 2017/04/10 | 3,400 | 3,450 | 3,395 | 3,395 | -25 | -0.7% | 4,300 |
| 2017/04/07 | 3,350 | 3,475 | 3,350 | 3,420 | +50 | +1.5% | 15,800 |
| 2017/04/06 | 3,450 | 3,450 | 3,340 | 3,370 | -25 | -0.7% | 15,700 |
| 2017/04/05 | 3,375 | 3,465 | 3,375 | 3,395 | +5 | +0.1% | 6,100 |
| 2017/04/04 | 3,390 | 3,440 | 3,380 | 3,390 | -30 | -0.9% | 6,100 |
| 2017/04/03 | 3,405 | 3,465 | 3,400 | 3,420 | -25 | -0.7% | 7,900 |
| 2017/03/31 | 3,540 | 3,555 | 3,445 | 3,445 | -70 | -2% | 9,700 |
| 2017/03/30 | 3,555 | 3,555 | 3,470 | 3,515 | -45 | -1.3% | 4,800 |
| 2017/03/29 | 3,555 | 3,595 | 3,530 | 3,560 | +5 | +0.1% | 9,700 |
| 2017/03/28 | 3,555 | 3,555 | 3,520 | 3,555 | +40 | +1.1% | 12,500 |
| 2017/03/27 | 3,600 | 3,600 | 3,495 | 3,515 | -5 | -0.1% | 9,700 |
| 2017/03/24 | 3,530 | 3,530 | 3,490 | 3,520 | +30 | +0.9% | 4,300 |
| 2017/03/23 | 3,470 | 3,490 | 3,430 | 3,490 | +25 | +0.7% | 5,600 |
| 2017/03/22 | 3,500 | 3,530 | 3,465 | 3,465 | -55 | -1.6% | 7,700 |
| 2017/03/21 | 3,485 | 3,520 | 3,485 | 3,520 | +5 | +0.1% | 4,200 |
| 2017/03/17 | 3,515 | 3,530 | 3,490 | 3,515 | -25 | -0.7% | 5,500 |
| 2017/03/16 | 3,475 | 3,555 | 3,475 | 3,540 | +25 | +0.7% | 7,800 |
| 2017/03/15 | 3,540 | 3,540 | 3,515 | 3,515 | -35 | -1% | 3,000 |
1951～
2000
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
