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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,763 | 2,796 | 2,754 | 2,789 | +31 | +1.1% | 5,400 |
| 2024/07/23 | 2,749 | 2,761 | 2,738 | 2,758 | +35 | +1.3% | 5,000 |
| 2024/07/22 | 2,737 | 2,740 | 2,720 | 2,723 | -5 | -0.2% | 4,400 |
| 2024/07/19 | 2,736 | 2,749 | 2,711 | 2,728 | ±0 | ±0% | 4,400 |
| 2024/07/18 | 2,731 | 2,740 | 2,728 | 2,728 | -3 | -0.1% | 3,000 |
| 2024/07/17 | 2,741 | 2,741 | 2,725 | 2,731 | +2 | +0.1% | 2,500 |
| 2024/07/16 | 2,703 | 2,748 | 2,703 | 2,729 | +17 | +0.6% | 4,700 |
| 2024/07/12 | 2,709 | 2,728 | 2,705 | 2,712 | +17 | +0.6% | 5,700 |
| 2024/07/11 | 2,697 | 2,697 | 2,678 | 2,695 | +15 | +0.6% | 6,200 |
| 2024/07/10 | 2,680 | 2,699 | 2,680 | 2,680 | ±0 | ±0% | 6,000 |
| 2024/07/09 | 2,692 | 2,704 | 2,676 | 2,680 | -4 | -0.1% | 5,900 |
| 2024/07/08 | 2,721 | 2,721 | 2,682 | 2,684 | -56 | -2% | 8,300 |
| 2024/07/05 | 2,770 | 2,770 | 2,730 | 2,740 | -30 | -1.1% | 3,800 |
| 2024/07/04 | 2,760 | 2,770 | 2,750 | 2,770 | +10 | +0.4% | 3,100 |
| 2024/07/03 | 2,765 | 2,775 | 2,749 | 2,760 | -5 | -0.2% | 5,000 |
| 2024/07/02 | 2,788 | 2,788 | 2,745 | 2,765 | +5 | +0.2% | 6,600 |
| 2024/07/01 | 2,799 | 2,799 | 2,733 | 2,760 | +27 | +1% | 6,500 |
| 2024/06/28 | 2,720 | 2,740 | 2,706 | 2,733 | +20 | +0.7% | 6,000 |
| 2024/06/27 | 2,700 | 2,713 | 2,674 | 2,713 | +13 | +0.5% | 6,600 |
| 2024/06/26 | 2,646 | 2,700 | 2,640 | 2,700 | +54 | +2% | 7,700 |
| 2024/06/25 | 2,643 | 2,646 | 2,616 | 2,646 | +17 | +0.6% | 7,400 |
| 2024/06/24 | 2,614 | 2,629 | 2,602 | 2,629 | +29 | +1.1% | 5,400 |
| 2024/06/21 | 2,601 | 2,632 | 2,600 | 2,600 | -12 | -0.5% | 7,700 |
| 2024/06/20 | 2,637 | 2,637 | 2,603 | 2,612 | -6 | -0.2% | 5,800 |
| 2024/06/19 | 2,620 | 2,635 | 2,609 | 2,618 | +11 | +0.4% | 3,600 |
| 2024/06/18 | 2,604 | 2,621 | 2,602 | 2,607 | +5 | +0.2% | 4,600 |
| 2024/06/17 | 2,621 | 2,621 | 2,601 | 2,602 | -6 | -0.2% | 3,900 |
| 2024/06/14 | 2,602 | 2,631 | 2,600 | 2,608 | -2 | -0.1% | 10,600 |
| 2024/06/13 | 2,640 | 2,640 | 2,610 | 2,610 | -22 | -0.8% | 4,300 |
| 2024/06/12 | 2,630 | 2,639 | 2,630 | 2,632 | +3 | +0.1% | 2,000 |
| 2024/06/11 | 2,641 | 2,641 | 2,629 | 2,629 | -6 | -0.2% | 1,700 |
| 2024/06/10 | 2,623 | 2,636 | 2,623 | 2,635 | +6 | +0.2% | 3,100 |
| 2024/06/07 | 2,636 | 2,643 | 2,622 | 2,629 | -7 | -0.3% | 1,900 |
| 2024/06/06 | 2,633 | 2,640 | 2,623 | 2,636 | +9 | +0.3% | 2,500 |
| 2024/06/05 | 2,639 | 2,639 | 2,627 | 2,627 | -12 | -0.5% | 2,800 |
| 2024/06/04 | 2,639 | 2,639 | 2,624 | 2,639 | ±0 | ±0% | 2,200 |
| 2024/06/03 | 2,645 | 2,645 | 2,620 | 2,639 | -6 | -0.2% | 2,700 |
| 2024/05/31 | 2,641 | 2,645 | 2,629 | 2,645 | +4 | +0.2% | 3,400 |
| 2024/05/30 | 2,617 | 2,641 | 2,602 | 2,641 | +36 | +1.4% | 5,000 |
| 2024/05/29 | 2,617 | 2,629 | 2,605 | 2,605 | -12 | -0.5% | 2,600 |
| 2024/05/28 | 2,644 | 2,644 | 2,612 | 2,617 | -22 | -0.8% | 3,800 |
| 2024/05/27 | 2,644 | 2,644 | 2,624 | 2,639 | +22 | +0.8% | 3,300 |
| 2024/05/24 | 2,623 | 2,624 | 2,604 | 2,617 | -17 | -0.6% | 2,300 |
| 2024/05/23 | 2,626 | 2,641 | 2,626 | 2,634 | +11 | +0.4% | 2,000 |
| 2024/05/22 | 2,634 | 2,648 | 2,623 | 2,623 | -11 | -0.4% | 3,800 |
| 2024/05/21 | 2,633 | 2,635 | 2,621 | 2,634 | +13 | +0.5% | 2,600 |
| 2024/05/20 | 2,590 | 2,622 | 2,590 | 2,621 | +33 | +1.3% | 3,900 |
| 2024/05/17 | 2,598 | 2,604 | 2,581 | 2,588 | -10 | -0.4% | 1,400 |
| 2024/05/16 | 2,612 | 2,612 | 2,585 | 2,598 | +11 | +0.4% | 3,200 |
| 2024/05/15 | 2,610 | 2,610 | 2,583 | 2,587 | -11 | -0.4% | 3,000 |
201～
250
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 | 293,000円 | +4.0% | +8.0% | 2.39% | 15.32倍 | 0.78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 | 242,900円 | +2.1% | -4.5% | 2.88% | 6.81倍 | 1.02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 | 263,800円 | +5.6% | +3.9% | 1.06% | 14.82倍 | 2.35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 | 67,100円 | +4.7% | +8.4% | 3.73% | 8.27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 | 113,200円 | +4.3% | +0.6% | 4.15% | 10.72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
