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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 3,515 | 3,555 | 3,515 | 3,550 | +10 | +0.3% | 5,900 |
| 2017/03/13 | 3,535 | 3,570 | 3,535 | 3,540 | -15 | -0.4% | 6,800 |
| 2017/03/10 | 3,570 | 3,570 | 3,535 | 3,555 | +30 | +0.9% | 9,800 |
| 2017/03/09 | 3,535 | 3,555 | 3,505 | 3,525 | -10 | -0.3% | 4,900 |
| 2017/03/08 | 3,515 | 3,535 | 3,510 | 3,535 | -10 | -0.3% | 5,900 |
| 2017/03/07 | 3,520 | 3,545 | 3,515 | 3,545 | +25 | +0.7% | 6,500 |
| 2017/03/06 | 3,535 | 3,560 | 3,505 | 3,520 | -50 | -1.4% | 9,000 |
| 2017/03/03 | 3,550 | 3,575 | 3,505 | 3,570 | +20 | +0.6% | 12,000 |
| 2017/03/02 | 3,585 | 3,585 | 3,525 | 3,550 | -5 | -0.1% | 12,000 |
| 2017/03/01 | 3,515 | 3,575 | 3,500 | 3,555 | +45 | +1.3% | 11,800 |
| 2017/02/28 | 3,430 | 3,560 | 3,430 | 3,510 | +80 | +2.3% | 23,700 |
| 2017/02/27 | 3,450 | 3,500 | 3,370 | 3,430 | -10 | -0.3% | 19,600 |
| 2017/02/24 | 3,390 | 3,460 | 3,360 | 3,440 | +45 | +1.3% | 25,000 |
| 2017/02/23 | 3,345 | 3,405 | 3,345 | 3,395 | +50 | +1.5% | 15,000 |
| 2017/02/22 | 3,330 | 3,400 | 3,330 | 3,345 | +35 | +1.1% | 18,500 |
| 2017/02/21 | 3,230 | 3,320 | 3,230 | 3,310 | +55 | +1.7% | 16,700 |
| 2017/02/20 | 3,255 | 3,305 | 3,255 | 3,255 | ±0 | ±0% | 5,300 |
| 2017/02/17 | 3,205 | 3,260 | 3,205 | 3,255 | +15 | +0.5% | 6,200 |
| 2017/02/16 | 3,265 | 3,265 | 3,210 | 3,240 | -25 | -0.8% | 12,400 |
| 2017/02/15 | 3,265 | 3,300 | 3,260 | 3,265 | ±0 | ±0% | 8,000 |
| 2017/02/14 | 3,300 | 3,330 | 3,265 | 3,265 | -30 | -0.9% | 18,700 |
| 2017/02/13 | 3,300 | 3,305 | 3,285 | 3,295 | +40 | +1.2% | 16,900 |
| 2017/02/10 | 3,200 | 3,285 | 3,190 | 3,255 | +85 | +2.7% | 19,400 |
| 2017/02/09 | 3,170 | 3,220 | 3,165 | 3,170 | -20 | -0.6% | 11,200 |
| 2017/02/08 | 3,180 | 3,235 | 3,175 | 3,190 | +30 | +0.9% | 12,700 |
| 2017/02/07 | 3,050 | 3,175 | 3,025 | 3,160 | +130 | +4.3% | 27,800 |
| 2017/02/06 | 3,100 | 3,125 | 3,015 | 3,030 | -30 | -1% | 16,600 |
| 2017/02/03 | 3,050 | 3,150 | 3,050 | 3,060 | +15 | +0.5% | 12,500 |
| 2017/02/02 | 3,175 | 3,175 | 3,040 | 3,045 | -105 | -3.3% | 24,000 |
| 2017/02/01 | 3,140 | 3,180 | 3,125 | 3,150 | -50 | -1.6% | 20,200 |
| 2017/01/31 | 3,165 | 3,215 | 3,165 | 3,200 | +15 | +0.5% | 14,900 |
| 2017/01/30 | 3,200 | 3,215 | 3,165 | 3,185 | +20 | +0.6% | 12,200 |
| 2017/01/27 | 3,235 | 3,235 | 3,160 | 3,165 | ±0 | ±0% | 15,100 |
| 2017/01/26 | 3,230 | 3,235 | 3,145 | 3,165 | +5 | +0.2% | 20,900 |
| 2017/01/25 | 3,275 | 3,275 | 3,150 | 3,160 | ±0 | ±0% | 16,300 |
| 2017/01/24 | 3,225 | 3,290 | 3,120 | 3,160 | -65 | -2% | 29,000 |
| 2017/01/23 | 3,210 | 3,255 | 3,150 | 3,225 | -15 | -0.5% | 28,700 |
| 2017/01/20 | 3,175 | 3,300 | 3,115 | 3,240 | +30 | +0.9% | 47,600 |
| 2017/01/19 | 3,250 | 3,275 | 3,175 | 3,210 | -35 | -1.1% | 47,100 |
| 2017/01/18 | 3,455 | 3,470 | 3,225 | 3,245 | -390 | -10.7% | 125,100 |
| 2017/01/17 | 3,745 | 3,770 | 3,625 | 3,635 | -105 | -2.8% | 38,600 |
| 2017/01/16 | 3,800 | 3,860 | 3,730 | 3,740 | -60 | -1.6% | 31,600 |
| 2017/01/13 | 3,805 | 3,830 | 3,760 | 3,800 | -5 | -0.1% | 32,100 |
| 2017/01/12 | 3,850 | 3,885 | 3,760 | 3,805 | -40 | -1% | 62,200 |
| 2017/01/11 | 3,695 | 3,880 | 3,675 | 3,845 | +175 | +4.8% | 68,700 |
| 2017/01/10 | 3,610 | 3,710 | 3,600 | 3,670 | +60 | +1.7% | 43,400 |
| 2017/01/06 | 3,645 | 3,645 | 3,555 | 3,610 | -45 | -1.2% | 36,900 |
| 2017/01/05 | 3,505 | 3,730 | 3,505 | 3,655 | +175 | +5% | 72,700 |
| 2017/01/04 | 3,270 | 3,480 | 3,270 | 3,480 | +230 | +7.1% | 37,700 |
| 2016/12/30 | 3,235 | 3,280 | 3,235 | 3,250 | -30 | -0.9% | 9,300 |
2001～
2050
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
