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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 600 |
| 2013/08/21 | 1,370 | 1,370 | 1,360 | 1,365 | -10 | -0.7% | 1,600 |
| 2013/08/20 | 1,375 | 1,375 | 1,370 | 1,375 | ±0 | ±0% | 1,400 |
| 2013/08/19 | 1,395 | 1,395 | 1,375 | 1,375 | -20 | -1.4% | 1,000 |
| 2013/08/16 | 1,395 | 1,395 | 1,395 | 1,395 | -5 | -0.4% | 200 |
| 2013/08/15 | 1,400 | 1,400 | 1,400 | 1,400 | +40 | +2.9% | 600 |
| 2013/08/14 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 400 |
| 2013/08/13 | 1,345 | 1,385 | 1,345 | 1,360 | +5 | +0.4% | 1,400 |
| 2013/08/12 | 1,355 | 1,355 | 1,355 | 1,355 | -10 | -0.7% | 200 |
| 2013/08/09 | 1,370 | 1,370 | 1,365 | 1,365 | - | - | 1,200 |
| 2013/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/07 | 1,370 | 1,370 | 1,370 | 1,370 | -35 | -2.5% | 200 |
| 2013/08/06 | 1,405 | 1,405 | 1,405 | 1,405 | +10 | +0.7% | 200 |
| 2013/08/05 | 1,360 | 1,395 | 1,360 | 1,395 | +5 | +0.4% | 1,400 |
| 2013/08/02 | 1,350 | 1,390 | 1,350 | 1,390 | ±0 | ±0% | 600 |
| 2013/08/01 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 200 |
| 2013/07/31 | 1,390 | 1,390 | 1,390 | 1,390 | -15 | -1.1% | 2,600 |
| 2013/07/30 | 1,410 | 1,410 | 1,405 | 1,405 | -5 | -0.4% | 600 |
| 2013/07/29 | 1,420 | 1,420 | 1,405 | 1,410 | - | - | 1,800 |
| 2013/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/25 | 1,435 | 1,435 | 1,420 | 1,420 | -15 | -1% | 2,600 |
| 2013/07/24 | 1,430 | 1,435 | 1,430 | 1,435 | +10 | +0.7% | 600 |
| 2013/07/23 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 3,200 |
| 2013/07/22 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 400 |
| 2013/07/19 | 1,395 | 1,425 | 1,395 | 1,425 | +30 | +2.2% | 800 |
| 2013/07/18 | 1,405 | 1,405 | 1,395 | 1,395 | -5 | -0.4% | 600 |
| 2013/07/17 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2013/07/16 | 1,425 | 1,430 | 1,400 | 1,400 | - | - | 12,600 |
| 2013/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/11 | 1,400 | 1,425 | 1,400 | 1,425 | +25 | +1.8% | 1,000 |
| 2013/07/10 | 1,375 | 1,400 | 1,375 | 1,400 | +30 | +2.2% | 2,800 |
| 2013/07/09 | 1,370 | 1,370 | 1,370 | 1,370 | +5 | +0.4% | 600 |
| 2013/07/08 | 1,360 | 1,365 | 1,360 | 1,365 | +10 | +0.7% | 600 |
| 2013/07/05 | 1,360 | 1,360 | 1,355 | 1,355 | -5 | -0.4% | 1,000 |
| 2013/07/04 | 1,370 | 1,370 | 1,360 | 1,360 | -10 | -0.7% | 800 |
| 2013/07/03 | 1,365 | 1,375 | 1,365 | 1,370 | +5 | +0.4% | 2,200 |
| 2013/07/02 | 1,360 | 1,365 | 1,360 | 1,365 | +15 | +1.1% | 1,000 |
| 2013/07/01 | 1,350 | 1,355 | 1,350 | 1,350 | ±0 | ±0% | 600 |
| 2013/06/28 | 1,330 | 1,350 | 1,325 | 1,350 | +35 | +2.7% | 1,200 |
| 2013/06/27 | 1,315 | 1,315 | 1,315 | 1,315 | -10 | -0.8% | 200 |
| 2013/06/26 | 1,325 | 1,330 | 1,325 | 1,325 | ±0 | ±0% | 2,400 |
| 2013/06/25 | 1,325 | 1,325 | 1,325 | 1,325 | +30 | +2.3% | 200 |
| 2013/06/24 | 1,295 | 1,295 | 1,295 | 1,295 | - | - | 600 |
| 2013/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/18 | 1,330 | 1,330 | 1,330 | 1,330 | +80 | +6.4% | 600 |
| 2013/06/17 | 1,250 | 1,250 | 1,250 | 1,250 | -15 | -1.2% | 200 |
| 2013/06/14 | 1,280 | 1,280 | 1,255 | 1,265 | - | - | 4,400 |
| 2013/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2751～
2800
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
