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 |
|---|---|---|---|---|---|---|---|
| 2013/07/17 | 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 |
| 2013/06/12 | 1,300 | 1,300 | 1,300 | 1,300 | +40 | +3.2% | 400 |
| 2013/06/11 | 1,260 | 1,260 | 1,260 | 1,260 | - | - | 200 |
| 2013/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/07 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 2,600 |
| 2013/06/06 | 1,270 | 1,270 | 1,250 | 1,250 | -45 | -3.5% | 2,400 |
| 2013/06/05 | 1,295 | 1,295 | 1,295 | 1,295 | +15 | +1.2% | 400 |
| 2013/06/04 | 1,275 | 1,300 | 1,260 | 1,280 | -30 | -2.3% | 4,200 |
| 2013/06/03 | 1,350 | 1,350 | 1,310 | 1,310 | -45 | -3.3% | 2,200 |
| 2013/05/31 | 1,355 | 1,375 | 1,355 | 1,355 | +25 | +1.9% | 2,400 |
| 2013/05/30 | 1,330 | 1,355 | 1,330 | 1,330 | - | - | 1,400 |
| 2013/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/27 | 1,375 | 1,375 | 1,370 | 1,370 | +5 | +0.4% | 4,000 |
| 2013/05/24 | 1,360 | 1,370 | 1,360 | 1,365 | +5 | +0.4% | 2,000 |
| 2013/05/23 | 1,390 | 1,390 | 1,360 | 1,360 | -30 | -2.2% | 2,800 |
| 2013/05/22 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 1,000 |
| 2013/05/21 | 1,375 | 1,380 | 1,375 | 1,380 | +5 | +0.4% | 1,400 |
| 2013/05/20 | 1,385 | 1,385 | 1,375 | 1,375 | -15 | -1.1% | 2,000 |
| 2013/05/17 | 1,390 | 1,390 | 1,390 | 1,390 | +10 | +0.7% | 1,400 |
| 2013/05/16 | 1,395 | 1,395 | 1,375 | 1,380 | +5 | +0.4% | 800 |
| 2013/05/15 | 1,380 | 1,390 | 1,375 | 1,375 | +5 | +0.4% | 1,200 |
| 2013/05/14 | 1,375 | 1,375 | 1,370 | 1,370 | ±0 | ±0% | 600 |
| 2013/05/13 | 1,380 | 1,380 | 1,350 | 1,370 | ±0 | ±0% | 1,800 |
| 2013/05/10 | 1,380 | 1,380 | 1,365 | 1,370 | -10 | -0.7% | 1,800 |
| 2013/05/09 | 1,385 | 1,390 | 1,380 | 1,380 | -5 | -0.4% | 1,400 |
| 2013/05/08 | 1,360 | 1,390 | 1,360 | 1,385 | -10 | -0.7% | 2,800 |
2901～
2950
件表示中 / 6963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 | 304,000円 | +4.0% | +8.0% | 2.30% | 15.89倍 | 0.80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 |
| ブックオフＧＨ | 144,300円 | +7.5% | +10.2% | 1.73% | 12.06倍 | 1.23倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| バロック | 77,900円 | -1.0% | - | 4.88% | 20.94倍 | 1.79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 | 239,000円 | +2.1% | -4.5% | 2.93% | 6.70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 |
| ＭｒＭａｘＨＤ | 68,000円 | +4.7% | +8.4% | 3.68% | 8.38倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
