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 |
|---|---|---|---|---|---|---|---|
| 2007/09/25 | 1,075 | 1,080 | 1,075 | 1,080 | +5 | +0.5% | 2,200 |
| 2007/09/21 | 1,060 | 1,075 | 1,060 | 1,075 | -50 | -4.4% | 400 |
| 2007/09/20 | 1,120 | 1,125 | 1,080 | 1,125 | +25 | +2.3% | 1,000 |
| 2007/09/19 | 1,090 | 1,115 | 1,075 | 1,100 | +20 | +1.9% | 3,200 |
| 2007/09/18 | 1,095 | 1,095 | 1,080 | 1,080 | - | - | 600 |
| 2007/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/13 | 1,095 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 1,200 |
| 2007/09/12 | 1,085 | 1,090 | 1,085 | 1,090 | - | - | 600 |
| 2007/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/10 | 1,080 | 1,080 | 1,080 | 1,080 | -45 | -4% | 400 |
| 2007/09/07 | 1,125 | 1,125 | 1,120 | 1,125 | ±0 | ±0% | 800 |
| 2007/09/06 | 1,130 | 1,130 | 1,125 | 1,125 | ±0 | ±0% | 1,000 |
| 2007/09/05 | 1,130 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 1,200 |
| 2007/09/04 | 1,130 | 1,130 | 1,130 | 1,130 | +5 | +0.4% | 400 |
| 2007/09/03 | 1,140 | 1,140 | 1,125 | 1,125 | -15 | -1.3% | 800 |
| 2007/08/31 | 1,130 | 1,140 | 1,130 | 1,140 | -10 | -0.9% | 1,600 |
| 2007/08/30 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 200 |
| 2007/08/29 | 1,145 | 1,150 | 1,125 | 1,150 | ±0 | ±0% | 1,800 |
| 2007/08/28 | 1,150 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 5,600 |
| 2007/08/27 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 1,000 |
| 2007/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/23 | 1,125 | 1,150 | 1,125 | 1,150 | +40 | +3.6% | 400 |
| 2007/08/22 | 1,125 | 1,125 | 1,110 | 1,110 | -5 | -0.4% | 400 |
| 2007/08/21 | 1,115 | 1,125 | 1,115 | 1,115 | ±0 | ±0% | 1,400 |
| 2007/08/20 | 1,100 | 1,115 | 1,075 | 1,115 | +30 | +2.8% | 5,400 |
| 2007/08/17 | 1,100 | 1,100 | 1,085 | 1,085 | -15 | -1.4% | 2,400 |
| 2007/08/16 | 1,115 | 1,115 | 1,100 | 1,100 | -20 | -1.8% | 2,800 |
| 2007/08/15 | 1,120 | 1,120 | 1,120 | 1,120 | +5 | +0.4% | 1,000 |
| 2007/08/14 | 1,115 | 1,120 | 1,115 | 1,115 | -40 | -3.5% | 600 |
| 2007/08/13 | 1,105 | 1,155 | 1,105 | 1,155 | +30 | +2.7% | 600 |
| 2007/08/10 | 1,160 | 1,160 | 1,075 | 1,125 | -35 | -3% | 7,000 |
| 2007/08/09 | 1,165 | 1,165 | 1,155 | 1,160 | +5 | +0.4% | 1,400 |
| 2007/08/08 | 1,185 | 1,185 | 1,155 | 1,155 | -30 | -2.5% | 400 |
| 2007/08/07 | 1,155 | 1,185 | 1,155 | 1,185 | +30 | +2.6% | 1,200 |
| 2007/08/06 | 1,155 | 1,155 | 1,155 | 1,155 | ±0 | ±0% | 1,000 |
| 2007/08/03 | 1,175 | 1,175 | 1,155 | 1,155 | -20 | -1.7% | 1,000 |
| 2007/08/02 | 1,175 | 1,175 | 1,175 | 1,175 | -10 | -0.8% | 200 |
| 2007/08/01 | 1,185 | 1,185 | 1,175 | 1,185 | ±0 | ±0% | 1,200 |
| 2007/07/31 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 200 |
| 2007/07/30 | 1,135 | 1,185 | 1,135 | 1,185 | ±0 | ±0% | 3,400 |
| 2007/07/27 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 4,600 |
| 2007/07/26 | 1,185 | 1,185 | 1,185 | 1,185 | +5 | +0.4% | 2,200 |
| 2007/07/25 | 1,180 | 1,185 | 1,180 | 1,180 | ±0 | ±0% | 1,400 |
| 2007/07/24 | 1,175 | 1,180 | 1,175 | 1,180 | ±0 | ±0% | 1,200 |
| 2007/07/23 | 1,170 | 1,180 | 1,170 | 1,180 | -10 | -0.8% | 800 |
| 2007/07/20 | 1,185 | 1,190 | 1,185 | 1,190 | -5 | -0.4% | 1,400 |
| 2007/07/19 | 1,195 | 1,200 | 1,195 | 1,195 | ±0 | ±0% | 7,600 |
| 2007/07/18 | 1,180 | 1,195 | 1,180 | 1,195 | +15 | +1.3% | 800 |
| 2007/07/17 | 1,175 | 1,180 | 1,175 | 1,180 | +5 | +0.4% | 600 |
| 2007/07/13 | 1,175 | 1,175 | 1,160 | 1,175 | -25 | -2.1% | 2,400 |
4201～
4250
件表示中 / 6840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 | 265,100円 | +1.7% | +1.1% | 2.64% | 13.46倍 | 0.72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 |
| ハードオフ | 180,500円 | +8.8% | +9.7% | 4.21% | 11.83倍 | 1.48倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| ＤＤグループ | 133,500円 | +4.6% | +17.9% | 0.00% | 9.91倍 | 2.38倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| グルメ杵屋 | 106,100円 | +13.9% | +214.6% | 0.57% | 55.03倍 | 2.71倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| チムニー | 125,200円 | +2.2% | -10.1% | 0.80% | 28.76倍 | 4.57倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
市場注目の銘柄
チャート関連のコラム
