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 |
|---|---|---|---|---|---|---|---|
| 2014/07/22 | 1,715 | 1,750 | 1,705 | 1,740 | +25 | +1.5% | 3,200 |
| 2014/07/18 | 1,705 | 1,750 | 1,680 | 1,715 | +10 | +0.6% | 5,400 |
| 2014/07/17 | 1,720 | 1,720 | 1,690 | 1,705 | -15 | -0.9% | 10,000 |
| 2014/07/16 | 1,715 | 1,720 | 1,695 | 1,720 | -15 | -0.9% | 3,600 |
| 2014/07/15 | 1,725 | 1,735 | 1,690 | 1,735 | -5 | -0.3% | 8,800 |
| 2014/07/14 | 1,725 | 1,770 | 1,725 | 1,740 | +15 | +0.9% | 3,800 |
| 2014/07/11 | 1,700 | 1,725 | 1,670 | 1,725 | +10 | +0.6% | 4,200 |
| 2014/07/10 | 1,740 | 1,745 | 1,710 | 1,715 | -35 | -2% | 6,600 |
| 2014/07/09 | 1,755 | 1,755 | 1,750 | 1,750 | -5 | -0.3% | 800 |
| 2014/07/08 | 1,755 | 1,755 | 1,740 | 1,755 | -5 | -0.3% | 3,000 |
| 2014/07/07 | 1,750 | 1,770 | 1,750 | 1,760 | ±0 | ±0% | 1,600 |
| 2014/07/04 | 1,755 | 1,775 | 1,755 | 1,760 | +5 | +0.3% | 4,000 |
| 2014/07/03 | 1,770 | 1,770 | 1,755 | 1,755 | ±0 | ±0% | 1,200 |
| 2014/07/02 | 1,745 | 1,775 | 1,745 | 1,755 | +10 | +0.6% | 6,000 |
| 2014/07/01 | 1,725 | 1,765 | 1,725 | 1,745 | +20 | +1.2% | 3,600 |
| 2014/06/30 | 1,770 | 1,790 | 1,715 | 1,725 | -25 | -1.4% | 9,000 |
| 2014/06/27 | 1,785 | 1,800 | 1,750 | 1,750 | -40 | -2.2% | 5,800 |
| 2014/06/26 | 1,775 | 1,800 | 1,735 | 1,790 | ±0 | ±0% | 13,800 |
| 2014/06/25 | 1,695 | 1,795 | 1,685 | 1,790 | +95 | +5.6% | 14,000 |
| 2014/06/24 | 1,665 | 1,695 | 1,650 | 1,695 | +35 | +2.1% | 12,200 |
| 2014/06/23 | 1,615 | 1,660 | 1,615 | 1,660 | +50 | +3.1% | 8,400 |
| 2014/06/20 | 1,610 | 1,620 | 1,600 | 1,610 | +5 | +0.3% | 5,600 |
| 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 |
2651～
2700
件表示中 / 6961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 | 297,100円 | +4.0% | +8.0% | 2.36% | 15.53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 |
| バロック | 78,600円 | -1.0% | - | 4.83% | 21.13倍 | 1.81倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| エコス | 240,400円 | +2.1% | -4.5% | 2.91% | 6.74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 | 263,300円 | +5.6% | +3.9% | 1.06% | 14.79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 |
| やまや | 250,000円 | +2.1% | +1.1% | 2.80% | 7.43倍 | 0.77倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
市場注目の銘柄
チャート関連のコラム
