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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 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 |
| 2013/05/07 | 1,395 | 1,405 | 1,395 | 1,395 | +15 | +1.1% | 2,200 |
| 2013/05/02 | 1,390 | 1,395 | 1,380 | 1,380 | +5 | +0.4% | 3,200 |
| 2013/05/01 | 1,375 | 1,375 | 1,375 | 1,375 | +5 | +0.4% | 600 |
| 2013/04/30 | 1,360 | 1,370 | 1,360 | 1,370 | +20 | +1.5% | 1,000 |
| 2013/04/26 | 1,360 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 1,800 |
| 2013/04/25 | 1,345 | 1,350 | 1,345 | 1,350 | +10 | +0.7% | 2,800 |
| 2013/04/24 | 1,320 | 1,340 | 1,320 | 1,340 | +20 | +1.5% | 600 |
| 2013/04/23 | 1,335 | 1,335 | 1,320 | 1,320 | -10 | -0.8% | 400 |
| 2013/04/22 | 1,300 | 1,330 | 1,300 | 1,330 | +30 | +2.3% | 1,200 |
| 2013/04/19 | 1,325 | 1,325 | 1,300 | 1,300 | -35 | -2.6% | 1,000 |
| 2013/04/18 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 600 |
| 2013/04/17 | 1,290 | 1,335 | 1,290 | 1,335 | +15 | +1.1% | 1,400 |
| 2013/04/16 | 1,330 | 1,330 | 1,320 | 1,320 | -10 | -0.8% | 400 |
| 2013/04/15 | 1,340 | 1,340 | 1,300 | 1,330 | -5 | -0.4% | 1,800 |
| 2013/04/12 | 1,335 | 1,335 | 1,325 | 1,335 | -5 | -0.4% | 1,000 |
2951～
3000
件表示中 / 6998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 | 297,700円 | +4.0% | +8.0% | 2.35% | 15.47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 | 77,900円 | -1.0% | - | 4.88% | 20.95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 | 244,000円 | +2.1% | -4.5% | 2.87% | 6.85倍 | 1.02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 |
| シュッピン | 122,400円 | +4.3% | +0.6% | 3.84% | 11.42倍 | 2.59倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| ヨシックスＨＤ | 257,700円 | +5.6% | +3.9% | 1.09% | 14.48倍 | 2.30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 |
市場注目の銘柄
チャート関連のコラム
