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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 960 | 965 | 960 | 965 | -10 | -1% | 6,200 |
| 2010/09/14 | 975 | 975 | 975 | 975 | +10 | +1% | 200 |
| 2010/09/13 | 985 | 985 | 965 | 965 | -15 | -1.5% | 2,400 |
| 2010/09/10 | 985 | 985 | 980 | 980 | -10 | -1% | 2,000 |
| 2010/09/09 | 990 | 990 | 990 | 990 | ±0 | ±0% | 1,600 |
| 2010/09/08 | 985 | 990 | 985 | 990 | +5 | +0.5% | 1,800 |
| 2010/09/07 | 985 | 985 | 985 | 985 | -5 | -0.5% | 400 |
| 2010/09/06 | 980 | 990 | 980 | 990 | +10 | +1% | 1,600 |
| 2010/09/03 | 980 | 980 | 980 | 980 | -5 | -0.5% | 400 |
| 2010/09/02 | 990 | 990 | 985 | 985 | - | - | 400 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 990 | 990 | 990 | 990 | ±0 | ±0% | 3,600 |
| 2010/08/30 | 985 | 990 | 980 | 990 | - | - | 1,200 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 970 | 980 | 970 | 980 | +5 | +0.5% | 400 |
| 2010/08/25 | 975 | 980 | 975 | 975 | - | - | 2,800 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 975 | 975 | 975 | 975 | ±0 | ±0% | 400 |
| 2010/08/20 | 975 | 975 | 975 | 975 | -5 | -0.5% | 200 |
| 2010/08/19 | 975 | 980 | 975 | 980 | +10 | +1% | 1,400 |
| 2010/08/18 | 970 | 970 | 970 | 970 | ±0 | ±0% | 400 |
| 2010/08/17 | 970 | 970 | 970 | 970 | - | - | 200 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 960 | 960 | 960 | 960 | -15 | -1.5% | 600 |
| 2010/08/12 | 975 | 975 | 975 | 975 | +15 | +1.6% | 400 |
| 2010/08/11 | 970 | 970 | 960 | 960 | -15 | -1.5% | 1,600 |
| 2010/08/10 | 985 | 985 | 975 | 975 | -5 | -0.5% | 1,200 |
| 2010/08/09 | 975 | 980 | 975 | 980 | ±0 | ±0% | 600 |
| 2010/08/06 | 980 | 980 | 980 | 980 | +10 | +1% | 1,200 |
| 2010/08/05 | 970 | 970 | 970 | 970 | -5 | -0.5% | 200 |
| 2010/08/04 | 975 | 975 | 975 | 975 | ±0 | ±0% | 400 |
| 2010/08/03 | 970 | 975 | 970 | 975 | ±0 | ±0% | 800 |
| 2010/08/02 | 980 | 980 | 970 | 975 | -5 | -0.5% | 4,800 |
| 2010/07/30 | 975 | 980 | 975 | 980 | -5 | -0.5% | 1,000 |
| 2010/07/29 | 985 | 985 | 985 | 985 | +25 | +2.6% | 400 |
| 2010/07/28 | 970 | 970 | 960 | 960 | -10 | -1% | 1,600 |
| 2010/07/27 | 955 | 970 | 955 | 970 | -5 | -0.5% | 2,200 |
| 2010/07/26 | 985 | 990 | 975 | 975 | -10 | -1% | 4,400 |
| 2010/07/23 | 985 | 985 | 970 | 985 | +25 | +2.6% | 4,200 |
| 2010/07/22 | 975 | 975 | 955 | 960 | -10 | -1% | 3,400 |
| 2010/07/21 | 980 | 980 | 965 | 970 | -10 | -1% | 3,800 |
| 2010/07/20 | 980 | 980 | 980 | 980 | -5 | -0.5% | 800 |
| 2010/07/16 | 990 | 990 | 985 | 985 | -5 | -0.5% | 15,600 |
| 2010/07/15 | 990 | 990 | 980 | 990 | -5 | -0.5% | 2,000 |
| 2010/07/14 | 990 | 995 | 980 | 995 | +5 | +0.5% | 4,400 |
| 2010/07/13 | 990 | 990 | 990 | 990 | +5 | +0.5% | 600 |
| 2010/07/12 | 980 | 985 | 980 | 985 | +10 | +1% | 2,600 |
| 2010/07/09 | 980 | 980 | 975 | 975 | -5 | -0.5% | 2,600 |
| 2010/07/08 | 980 | 980 | 980 | 980 | +5 | +0.5% | 2,000 |
| 2010/07/07 | 975 | 975 | 975 | 975 | ±0 | ±0% | 200 |
3601～
3650
件表示中 / 6968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 | 300,500円 | +4.0% | +8.0% | 2.33% | 15.65倍 | 0.79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 | 138,700円 | +7.5% | +10.2% | 1.80% | 11.59倍 | 1.18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 |
| やまや | 258,000円 | +2.1% | +1.1% | 2.71% | 7.67倍 | 0.79倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| エコス | 238,100円 | +2.1% | -4.5% | 2.94% | 6.68倍 | 0.99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 | 67,000円 | +4.7% | +8.4% | 3.73% | 8.26倍 | 0.62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
