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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,625 | 1,630 | 1,605 | 1,605 | -15 | -0.9% | 5,400 |
| 2014/06/18 | 1,650 | 1,650 | 1,610 | 1,620 | +5 | +0.3% | 7,200 |
| 2014/06/17 | 1,585 | 1,625 | 1,575 | 1,615 | +40 | +2.5% | 7,200 |
| 2014/06/16 | 1,590 | 1,650 | 1,570 | 1,575 | +5 | +0.3% | 21,000 |
| 2014/06/13 | 1,550 | 1,570 | 1,510 | 1,570 | +40 | +2.6% | 22,600 |
| 2014/06/12 | 1,455 | 1,545 | 1,445 | 1,530 | +115 | +8.1% | 42,600 |
| 2014/06/11 | 1,415 | 1,415 | 1,415 | 1,415 | +5 | +0.4% | 400 |
| 2014/06/10 | 1,415 | 1,415 | 1,410 | 1,410 | ±0 | ±0% | 1,200 |
| 2014/06/09 | 1,415 | 1,415 | 1,410 | 1,410 | -10 | -0.7% | 1,600 |
| 2014/06/06 | 1,420 | 1,420 | 1,410 | 1,420 | ±0 | ±0% | 2,000 |
| 2014/06/05 | 1,400 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 2,200 |
| 2014/06/04 | 1,420 | 1,420 | 1,420 | 1,420 | +15 | +1.1% | 200 |
| 2014/06/03 | 1,415 | 1,415 | 1,405 | 1,405 | -15 | -1.1% | 1,200 |
| 2014/06/02 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 2,800 |
| 2014/05/30 | 1,420 | 1,420 | 1,410 | 1,420 | +15 | +1.1% | 1,800 |
| 2014/05/29 | 1,405 | 1,405 | 1,405 | 1,405 | -10 | -0.7% | 800 |
| 2014/05/28 | 1,420 | 1,420 | 1,405 | 1,415 | -10 | -0.7% | 1,400 |
| 2014/05/27 | 1,400 | 1,425 | 1,400 | 1,425 | +25 | +1.8% | 3,400 |
| 2014/05/26 | 1,420 | 1,420 | 1,400 | 1,400 | -5 | -0.4% | 6,200 |
| 2014/05/23 | 1,405 | 1,405 | 1,405 | 1,405 | ±0 | ±0% | 800 |
| 2014/05/22 | 1,410 | 1,410 | 1,405 | 1,405 | ±0 | ±0% | 400 |
| 2014/05/21 | 1,415 | 1,415 | 1,405 | 1,405 | -20 | -1.4% | 1,000 |
| 2014/05/20 | 1,405 | 1,425 | 1,405 | 1,425 | +15 | +1.1% | 3,200 |
| 2014/05/19 | 1,405 | 1,420 | 1,405 | 1,410 | -5 | -0.4% | 1,400 |
| 2014/05/16 | 1,410 | 1,415 | 1,410 | 1,415 | -5 | -0.4% | 600 |
| 2014/05/15 | 1,420 | 1,420 | 1,420 | 1,420 | +10 | +0.7% | 400 |
| 2014/05/14 | 1,410 | 1,415 | 1,405 | 1,410 | -10 | -0.7% | 1,600 |
| 2014/05/13 | 1,420 | 1,420 | 1,405 | 1,420 | ±0 | ±0% | 1,600 |
| 2014/05/12 | 1,420 | 1,420 | 1,420 | 1,420 | +10 | +0.7% | 600 |
| 2014/05/09 | 1,410 | 1,410 | 1,410 | 1,410 | -10 | -0.7% | 400 |
| 2014/05/08 | 1,420 | 1,420 | 1,410 | 1,420 | ±0 | ±0% | 1,800 |
| 2014/05/07 | 1,425 | 1,425 | 1,420 | 1,420 | -20 | -1.4% | 800 |
| 2014/05/02 | 1,430 | 1,440 | 1,430 | 1,440 | +10 | +0.7% | 1,800 |
| 2014/05/01 | 1,430 | 1,430 | 1,430 | 1,430 | +5 | +0.4% | 1,000 |
| 2014/04/30 | 1,425 | 1,425 | 1,425 | 1,425 | +5 | +0.4% | 2,600 |
| 2014/04/28 | 1,390 | 1,425 | 1,390 | 1,420 | +10 | +0.7% | 1,600 |
| 2014/04/25 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 3,000 |
| 2014/04/24 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 400 |
| 2014/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/22 | 1,380 | 1,390 | 1,380 | 1,380 | -10 | -0.7% | 1,000 |
| 2014/04/21 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 800 |
| 2014/04/18 | 1,380 | 1,390 | 1,380 | 1,390 | - | - | 1,600 |
| 2014/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/16 | 1,385 | 1,385 | 1,385 | 1,385 | -5 | -0.4% | 200 |
| 2014/04/15 | 1,410 | 1,410 | 1,390 | 1,390 | - | - | 400 |
| 2014/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/10 | 1,375 | 1,375 | 1,375 | 1,375 | -15 | -1.1% | 200 |
| 2014/04/09 | 1,380 | 1,390 | 1,380 | 1,390 | +5 | +0.4% | 2,400 |
| 2014/04/08 | 1,390 | 1,395 | 1,385 | 1,385 | -10 | -0.7% | 1,000 |
2551～
2600
件表示中 / 6839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 | 268,300円 | +1.7% | +1.1% | 2.61% | 13.62倍 | 0.73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 |
| ダブルエー | 132,900円 | +10.5% | +40.0% | 1.28% | 16.76倍 | 2.46倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| ハードオフ | 180,100円 | +8.8% | +9.7% | 4.22% | 11.81倍 | 1.48倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| グルメ杵屋 | 106,500円 | +13.9% | +214.6% | 0.56% | 55.24倍 | 2.72倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| ＤＤグループ | 131,500円 | +4.6% | +17.9% | 0.00% | 9.76倍 | 2.35倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
市場注目の銘柄
チャート関連のコラム
