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 |
|---|---|---|---|---|---|---|---|
| 2012/12/03 | 1,215 | 1,220 | 1,135 | 1,150 | -65 | -5.3% | 9,600 |
| 2012/11/30 | 1,215 | 1,215 | 1,215 | 1,215 | +5 | +0.4% | 400 |
| 2012/11/29 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 600 |
| 2012/11/28 | 1,225 | 1,225 | 1,210 | 1,210 | -20 | -1.6% | 2,400 |
| 2012/11/27 | 1,215 | 1,230 | 1,215 | 1,230 | +15 | +1.2% | 2,800 |
| 2012/11/26 | 1,215 | 1,220 | 1,215 | 1,215 | +15 | +1.3% | 4,800 |
| 2012/11/22 | 1,215 | 1,215 | 1,200 | 1,200 | -15 | -1.2% | 2,000 |
| 2012/11/21 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 1,800 |
| 2012/11/20 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 1,800 |
| 2012/11/19 | 1,220 | 1,220 | 1,215 | 1,215 | -5 | -0.4% | 600 |
| 2012/11/16 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,800 |
| 2012/11/15 | 1,220 | 1,220 | 1,215 | 1,220 | - | - | 2,200 |
| 2012/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/13 | 1,205 | 1,220 | 1,205 | 1,220 | +15 | +1.2% | 1,800 |
| 2012/11/12 | 1,210 | 1,210 | 1,205 | 1,205 | ±0 | ±0% | 1,800 |
| 2012/11/09 | 1,225 | 1,225 | 1,205 | 1,205 | -20 | -1.6% | 3,000 |
| 2012/11/08 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 1,000 |
| 2012/11/07 | 1,225 | 1,225 | 1,225 | 1,225 | -20 | -1.6% | 1,800 |
| 2012/11/06 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 1,000 |
| 2012/11/05 | 1,245 | 1,245 | 1,245 | 1,245 | -5 | -0.4% | 1,400 |
| 2012/11/02 | 1,230 | 1,250 | 1,230 | 1,250 | +20 | +1.6% | 2,400 |
| 2012/11/01 | 1,235 | 1,235 | 1,230 | 1,230 | -5 | -0.4% | 1,400 |
| 2012/10/31 | 1,245 | 1,245 | 1,235 | 1,235 | -5 | -0.4% | 3,600 |
| 2012/10/30 | 1,245 | 1,245 | 1,240 | 1,240 | -5 | -0.4% | 1,600 |
| 2012/10/29 | 1,255 | 1,255 | 1,245 | 1,245 | - | - | 4,000 |
| 2012/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/25 | 1,220 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 2,000 |
| 2012/10/24 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,000 |
| 2012/10/23 | 1,220 | 1,225 | 1,220 | 1,220 | ±0 | ±0% | 1,800 |
| 2012/10/22 | 1,270 | 1,270 | 1,220 | 1,220 | -50 | -3.9% | 2,000 |
| 2012/10/19 | 1,275 | 1,275 | 1,270 | 1,270 | ±0 | ±0% | 1,800 |
| 2012/10/18 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 1,800 |
| 2012/10/17 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 400 |
| 2012/10/16 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2012/10/15 | 1,250 | 1,250 | 1,250 | 1,250 | -30 | -2.3% | 200 |
| 2012/10/12 | 1,290 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 1,800 |
| 2012/10/11 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,800 |
| 2012/10/10 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 400 |
| 2012/10/09 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 400 |
| 2012/10/05 | 1,275 | 1,290 | 1,275 | 1,290 | +15 | +1.2% | 1,800 |
| 2012/10/04 | 1,255 | 1,275 | 1,255 | 1,275 | +20 | +1.6% | 2,600 |
| 2012/10/03 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 2,800 |
| 2012/10/02 | 1,250 | 1,255 | 1,250 | 1,255 | +5 | +0.4% | 4,600 |
| 2012/10/01 | 1,235 | 1,250 | 1,235 | 1,250 | +40 | +3.3% | 2,200 |
| 2012/09/28 | 1,210 | 1,215 | 1,210 | 1,210 | -40 | -3.2% | 1,600 |
| 2012/09/27 | 1,225 | 1,250 | 1,225 | 1,250 | +25 | +2% | 1,200 |
| 2012/09/26 | 1,210 | 1,225 | 1,210 | 1,225 | -25 | -2% | 1,800 |
| 2012/09/25 | 1,330 | 1,335 | 1,250 | 1,250 | -80 | -6% | 3,800 |
| 2012/09/24 | 1,330 | 1,330 | 1,330 | 1,330 | +5 | +0.4% | 1,000 |
| 2012/09/21 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 2,400 |
3051～
3100
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
