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 |
|---|---|---|---|---|---|---|---|
| 2008/04/04 | 950 | 950 | 950 | 950 | - | - | 200 |
| 2008/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/02 | 1,010 | 1,010 | 975 | 975 | +25 | +2.6% | 600 |
| 2008/04/01 | 950 | 950 | 950 | 950 | -50 | -5% | 200 |
| 2008/03/31 | 1,000 | 1,020 | 1,000 | 1,000 | +20 | +2% | 1,600 |
| 2008/03/28 | 975 | 980 | 975 | 980 | +30 | +3.2% | 1,600 |
| 2008/03/27 | 975 | 975 | 950 | 950 | ±0 | ±0% | 1,400 |
| 2008/03/26 | 950 | 950 | 950 | 950 | ±0 | ±0% | 2,200 |
| 2008/03/25 | 940 | 950 | 930 | 950 | +20 | +2.2% | 1,600 |
| 2008/03/24 | 930 | 930 | 930 | 930 | +5 | +0.5% | 200 |
| 2008/03/21 | 925 | 925 | 925 | 925 | +10 | +1.1% | 400 |
| 2008/03/19 | 915 | 915 | 915 | 915 | ±0 | ±0% | 200 |
| 2008/03/18 | 905 | 915 | 905 | 915 | +10 | +1.1% | 600 |
| 2008/03/17 | 925 | 925 | 905 | 905 | -20 | -2.2% | 2,000 |
| 2008/03/14 | 950 | 950 | 925 | 925 | - | - | 1,600 |
| 2008/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/11 | 950 | 950 | 925 | 925 | -30 | -3.1% | 12,200 |
| 2008/03/10 | 955 | 955 | 955 | 955 | ±0 | ±0% | 200 |
| 2008/03/07 | 955 | 955 | 955 | 955 | ±0 | ±0% | 800 |
| 2008/03/06 | 965 | 975 | 955 | 955 | +5 | +0.5% | 1,400 |
| 2008/03/05 | 950 | 950 | 950 | 950 | -5 | -0.5% | 400 |
| 2008/03/04 | 955 | 955 | 955 | 955 | ±0 | ±0% | 200 |
| 2008/03/03 | 955 | 955 | 955 | 955 | -20 | -2.1% | 200 |
| 2008/02/29 | 975 | 975 | 975 | 975 | -25 | -2.5% | 1,000 |
| 2008/02/28 | 1,005 | 1,010 | 1,000 | 1,000 | +15 | +1.5% | 2,200 |
| 2008/02/27 | 985 | 985 | 985 | 985 | -15 | -1.5% | 10,200 |
| 2008/02/26 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,400 |
| 2008/02/25 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 3,200 |
| 2008/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/21 | 975 | 1,000 | 975 | 1,000 | +25 | +2.6% | 4,600 |
| 2008/02/20 | 975 | 975 | 975 | 975 | +20 | +2.1% | 400 |
| 2008/02/19 | 1,025 | 1,025 | 955 | 955 | -70 | -6.8% | 1,000 |
| 2008/02/18 | 1,025 | 1,025 | 1,025 | 1,025 | - | - | 600 |
| 2008/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/13 | 975 | 975 | 975 | 975 | ±0 | ±0% | 1,400 |
| 2008/02/12 | 975 | 975 | 975 | 975 | -5 | -0.5% | 200 |
| 2008/02/08 | 980 | 980 | 980 | 980 | -45 | -4.4% | 400 |
| 2008/02/07 | 1,000 | 1,025 | 1,000 | 1,025 | +25 | +2.5% | 600 |
| 2008/02/06 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2008/02/05 | 1,010 | 1,010 | 1,000 | 1,000 | -5 | -0.5% | 1,000 |
| 2008/02/04 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 800 |
| 2008/02/01 | 995 | 1,000 | 995 | 1,000 | - | - | 3,000 |
| 2008/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/30 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,600 |
| 2008/01/29 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 4,200 |
| 2008/01/28 | 950 | 1,000 | 950 | 1,000 | +55 | +5.8% | 600 |
| 2008/01/25 | 945 | 945 | 945 | 945 | +5 | +0.5% | 1,000 |
| 2008/01/24 | 940 | 940 | 940 | 940 | +40 | +4.4% | 200 |
4201～
4250
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
