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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,395 | 1,400 | 1,385 | 1,385 | -5 | -0.4% | 5,000 |
| 2014/01/22 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 1,000 |
| 2014/01/21 | 1,375 | 1,390 | 1,375 | 1,390 | +15 | +1.1% | 1,200 |
| 2014/01/20 | 1,375 | 1,385 | 1,370 | 1,375 | +25 | +1.9% | 2,400 |
| 2014/01/17 | 1,355 | 1,355 | 1,350 | 1,350 | - | - | 600 |
| 2014/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/15 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 600 |
| 2014/01/14 | 1,350 | 1,350 | 1,340 | 1,350 | -5 | -0.4% | 4,200 |
| 2014/01/10 | 1,370 | 1,370 | 1,350 | 1,355 | +5 | +0.4% | 1,600 |
| 2014/01/09 | 1,350 | 1,355 | 1,340 | 1,350 | -15 | -1.1% | 5,400 |
| 2014/01/08 | 1,345 | 1,375 | 1,345 | 1,365 | +30 | +2.2% | 3,000 |
| 2014/01/07 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 600 |
| 2014/01/06 | 1,345 | 1,345 | 1,330 | 1,335 | -5 | -0.4% | 7,400 |
| 2013/12/30 | 1,350 | 1,350 | 1,340 | 1,340 | +10 | +0.8% | 10,600 |
| 2013/12/27 | 1,345 | 1,345 | 1,330 | 1,330 | ±0 | ±0% | 6,600 |
| 2013/12/26 | 1,335 | 1,340 | 1,330 | 1,330 | +5 | +0.4% | 2,400 |
| 2013/12/25 | 1,330 | 1,335 | 1,325 | 1,325 | ±0 | ±0% | 7,000 |
| 2013/12/24 | 1,325 | 1,330 | 1,325 | 1,325 | ±0 | ±0% | 3,000 |
| 2013/12/20 | 1,320 | 1,330 | 1,320 | 1,325 | -10 | -0.7% | 4,800 |
| 2013/12/19 | 1,325 | 1,335 | 1,325 | 1,335 | +10 | +0.8% | 1,800 |
| 2013/12/18 | 1,335 | 1,335 | 1,325 | 1,325 | -5 | -0.4% | 4,800 |
| 2013/12/17 | 1,340 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 3,000 |
| 2013/12/16 | 1,330 | 1,340 | 1,325 | 1,340 | +15 | +1.1% | 13,600 |
| 2013/12/13 | 1,330 | 1,330 | 1,325 | 1,325 | -5 | -0.4% | 4,800 |
| 2013/12/12 | 1,330 | 1,330 | 1,330 | 1,330 | +5 | +0.4% | 2,200 |
| 2013/12/11 | 1,325 | 1,330 | 1,325 | 1,325 | -5 | -0.4% | 3,600 |
| 2013/12/10 | 1,340 | 1,340 | 1,330 | 1,330 | ±0 | ±0% | 4,000 |
| 2013/12/09 | 1,330 | 1,335 | 1,325 | 1,330 | ±0 | ±0% | 6,400 |
| 2013/12/06 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 2,000 |
| 2013/12/05 | 1,335 | 1,335 | 1,330 | 1,330 | -5 | -0.4% | 4,800 |
| 2013/12/04 | 1,335 | 1,345 | 1,330 | 1,335 | +5 | +0.4% | 4,800 |
| 2013/12/03 | 1,335 | 1,335 | 1,330 | 1,330 | -5 | -0.4% | 1,000 |
| 2013/12/02 | 1,350 | 1,350 | 1,330 | 1,335 | ±0 | ±0% | 3,600 |
| 2013/11/29 | 1,340 | 1,350 | 1,335 | 1,335 | ±0 | ±0% | 3,000 |
| 2013/11/28 | 1,350 | 1,350 | 1,335 | 1,335 | -15 | -1.1% | 3,200 |
| 2013/11/27 | 1,345 | 1,350 | 1,345 | 1,350 | +10 | +0.7% | 3,000 |
| 2013/11/26 | 1,340 | 1,340 | 1,340 | 1,340 | +10 | +0.8% | 800 |
| 2013/11/25 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 1,400 |
| 2013/11/22 | 1,325 | 1,330 | 1,325 | 1,330 | +5 | +0.4% | 2,400 |
| 2013/11/21 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 1,200 |
| 2013/11/20 | 1,325 | 1,325 | 1,320 | 1,325 | -10 | -0.7% | 5,600 |
| 2013/11/19 | 1,345 | 1,345 | 1,330 | 1,335 | -10 | -0.7% | 4,600 |
| 2013/11/18 | 1,330 | 1,345 | 1,330 | 1,345 | +20 | +1.5% | 1,000 |
| 2013/11/15 | 1,340 | 1,340 | 1,325 | 1,325 | -10 | -0.7% | 1,400 |
| 2013/11/14 | 1,325 | 1,335 | 1,325 | 1,335 | -5 | -0.4% | 4,600 |
| 2013/11/13 | 1,330 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 1,200 |
| 2013/11/12 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 2,000 |
| 2013/11/11 | 1,330 | 1,330 | 1,330 | 1,330 | -10 | -0.7% | 1,800 |
| 2013/11/08 | 1,345 | 1,345 | 1,330 | 1,340 | ±0 | ±0% | 2,600 |
| 2013/11/07 | 1,355 | 1,355 | 1,340 | 1,340 | -25 | -1.8% | 4,600 |
2651～
2700
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
