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 |
|---|---|---|---|---|---|---|---|
| 2010/06/09 | 990 | 990 | 990 | 990 | +5 | +0.5% | 800 |
| 2010/06/08 | 985 | 985 | 985 | 985 | +10 | +1% | 400 |
| 2010/06/07 | 975 | 975 | 975 | 975 | -5 | -0.5% | 200 |
| 2010/06/04 | 985 | 985 | 980 | 980 | - | - | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 990 | 990 | 985 | 990 | -5 | -0.5% | 4,400 |
| 2010/05/31 | 975 | 995 | 975 | 995 | +25 | +2.6% | 1,200 |
| 2010/05/28 | 970 | 970 | 970 | 970 | - | - | 400 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 975 | 975 | 970 | 975 | +5 | +0.5% | 1,600 |
| 2010/05/25 | 975 | 975 | 970 | 970 | -25 | -2.5% | 2,600 |
| 2010/05/24 | 975 | 995 | 975 | 995 | +25 | +2.6% | 1,200 |
| 2010/05/21 | 970 | 970 | 970 | 970 | - | - | 1,200 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 980 | 980 | 975 | 975 | ±0 | ±0% | 400 |
| 2010/05/18 | 980 | 980 | 975 | 975 | -20 | -2% | 1,400 |
| 2010/05/17 | 995 | 995 | 995 | 995 | ±0 | ±0% | 200 |
| 2010/05/14 | 980 | 995 | 980 | 995 | - | - | 1,200 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 200 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 600 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/06 | 1,000 | 1,000 | 990 | 995 | -15 | -1.5% | 4,600 |
| 2010/04/30 | 1,000 | 1,010 | 1,000 | 1,010 | +15 | +1.5% | 1,200 |
| 2010/04/28 | 995 | 995 | 995 | 995 | -10 | -1% | 800 |
| 2010/04/27 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 800 |
| 2010/04/26 | 1,000 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 2,400 |
| 2010/04/23 | 1,000 | 1,005 | 995 | 1,005 | +5 | +0.5% | 1,400 |
| 2010/04/22 | 1,005 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2010/04/21 | 1,000 | 1,000 | 995 | 1,000 | +5 | +0.5% | 1,000 |
| 2010/04/20 | 1,000 | 1,000 | 995 | 995 | ±0 | ±0% | 2,400 |
| 2010/04/19 | 995 | 995 | 995 | 995 | -5 | -0.5% | 400 |
| 2010/04/16 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2010/04/15 | 995 | 1,000 | 995 | 1,000 | -25 | -2.4% | 1,200 |
| 2010/04/14 | 995 | 1,025 | 995 | 1,025 | +25 | +2.5% | 1,000 |
| 2010/04/13 | 1,005 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 2,800 |
| 2010/04/12 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 2,400 |
| 2010/04/09 | 995 | 995 | 995 | 995 | -5 | -0.5% | 1,000 |
| 2010/04/08 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 600 |
| 2010/04/07 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 600 |
| 2010/04/06 | 1,010 | 1,010 | 1,000 | 1,000 | - | - | 400 |
| 2010/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/02 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 600 |
| 2010/04/01 | 1,060 | 1,060 | 1,000 | 1,000 | -60 | -5.7% | 5,800 |
| 2010/03/31 | 1,015 | 1,060 | 1,015 | 1,060 | - | - | 3,000 |
| 2010/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/29 | 1,015 | 1,015 | 1,000 | 1,000 | -50 | -4.8% | 1,000 |
| 2010/03/26 | 1,055 | 1,055 | 1,040 | 1,050 | +10 | +1% | 1,800 |
3701～
3750
件表示中 / 6999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 | 300,000円 | +4.0% | +8.0% | 2.33% | 15.59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 |
| バロック | 77,700円 | -1.0% | - | 4.89% | 20.89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 |
| シュッピン | 125,300円 | +4.3% | +0.6% | 3.75% | 11.69倍 | 2.65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 | 257,800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 |
| ダブルエー | 135,600円 | +16.4% | +56.5% | 1.25% | 17.51倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム
