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 |
|---|---|---|---|---|---|---|---|
| 2008/01/23 | 940 | 940 | 900 | 900 | -40 | -4.3% | 4,800 |
| 2008/01/22 | 960 | 960 | 940 | 940 | -10 | -1.1% | 1,200 |
| 2008/01/21 | 1,005 | 1,005 | 950 | 950 | -30 | -3.1% | 1,000 |
| 2008/01/18 | 975 | 980 | 975 | 980 | +15 | +1.6% | 1,200 |
| 2008/01/17 | 955 | 965 | 955 | 965 | +10 | +1% | 1,000 |
| 2008/01/16 | 975 | 975 | 955 | 955 | -25 | -2.6% | 3,400 |
| 2008/01/15 | 1,000 | 1,000 | 980 | 980 | -25 | -2.5% | 4,600 |
| 2008/01/11 | 1,005 | 1,005 | 1,005 | 1,005 | +5 | +0.5% | 1,200 |
| 2008/01/10 | 1,000 | 1,000 | 1,000 | 1,000 | +20 | +2% | 200 |
| 2008/01/09 | 975 | 980 | 975 | 980 | ±0 | ±0% | 600 |
| 2008/01/08 | 980 | 985 | 980 | 980 | -55 | -5.3% | 800 |
| 2008/01/07 | 1,035 | 1,035 | 1,035 | 1,035 | +50 | +5.1% | 400 |
| 2008/01/04 | 985 | 985 | 985 | 985 | +10 | +1% | 1,400 |
| 2007/12/28 | 980 | 980 | 975 | 975 | ±0 | ±0% | 1,200 |
| 2007/12/27 | 1,075 | 1,075 | 975 | 975 | -50 | -4.9% | 11,200 |
| 2007/12/26 | 985 | 1,075 | 985 | 1,025 | +50 | +5.1% | 2,800 |
| 2007/12/25 | 975 | 980 | 975 | 975 | +5 | +0.5% | 1,400 |
| 2007/12/21 | 970 | 970 | 965 | 970 | -5 | -0.5% | 2,600 |
| 2007/12/20 | 975 | 975 | 975 | 975 | -20 | -2% | 3,800 |
| 2007/12/19 | 980 | 995 | 975 | 995 | +10 | +1% | 2,200 |
| 2007/12/18 | 990 | 1,000 | 985 | 985 | ±0 | ±0% | 3,800 |
| 2007/12/17 | 990 | 990 | 985 | 985 | ±0 | ±0% | 7,600 |
| 2007/12/14 | 980 | 985 | 980 | 985 | -15 | -1.5% | 600 |
| 2007/12/13 | 980 | 1,000 | 980 | 1,000 | +30 | +3.1% | 1,600 |
| 2007/12/12 | 990 | 995 | 970 | 970 | -25 | -2.5% | 2,400 |
| 2007/12/11 | 965 | 995 | 965 | 995 | +35 | +3.6% | 3,200 |
| 2007/12/10 | 965 | 965 | 960 | 960 | ±0 | ±0% | 2,000 |
| 2007/12/07 | 960 | 960 | 960 | 960 | ±0 | ±0% | 800 |
| 2007/12/06 | 960 | 960 | 950 | 960 | ±0 | ±0% | 2,200 |
| 2007/12/05 | 960 | 965 | 955 | 960 | -5 | -0.5% | 1,400 |
| 2007/12/04 | 960 | 965 | 960 | 965 | ±0 | ±0% | 5,000 |
| 2007/12/03 | 935 | 965 | 935 | 965 | +5 | +0.5% | 4,400 |
| 2007/11/30 | 970 | 970 | 955 | 960 | -10 | -1% | 2,200 |
| 2007/11/29 | 970 | 970 | 970 | 970 | -5 | -0.5% | 200 |
| 2007/11/28 | 975 | 975 | 975 | 975 | ±0 | ±0% | 200 |
| 2007/11/27 | 975 | 975 | 975 | 975 | ±0 | ±0% | 600 |
| 2007/11/26 | 960 | 975 | 960 | 975 | - | - | 5,800 |
| 2007/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/21 | 960 | 960 | 960 | 960 | +5 | +0.5% | 400 |
| 2007/11/20 | 980 | 980 | 950 | 955 | ±0 | ±0% | 2,600 |
| 2007/11/19 | 965 | 980 | 955 | 955 | -5 | -0.5% | 2,600 |
| 2007/11/16 | 960 | 960 | 960 | 960 | +5 | +0.5% | 400 |
| 2007/11/15 | 985 | 990 | 950 | 955 | -30 | -3% | 3,400 |
| 2007/11/14 | 965 | 985 | 965 | 985 | +25 | +2.6% | 1,200 |
| 2007/11/13 | 940 | 960 | 930 | 960 | +10 | +1.1% | 2,400 |
| 2007/11/12 | 965 | 995 | 950 | 950 | -10 | -1% | 1,000 |
| 2007/11/09 | 960 | 960 | 960 | 960 | +5 | +0.5% | 1,200 |
| 2007/11/08 | 995 | 995 | 950 | 955 | -45 | -4.5% | 1,200 |
| 2007/11/07 | 1,000 | 1,000 | 1,000 | 1,000 | -30 | -2.9% | 1,000 |
| 2007/11/06 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 400 |
4251～
4300
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
