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 |
|---|---|---|---|---|---|---|---|
| 2007/11/05 | 1,030 | 1,030 | 1,030 | 1,030 | -15 | -1.4% | 200 |
| 2007/11/02 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 800 |
| 2007/11/01 | 1,040 | 1,045 | 1,040 | 1,045 | +10 | +1% | 1,400 |
| 2007/10/31 | 1,035 | 1,040 | 1,035 | 1,035 | ±0 | ±0% | 1,800 |
| 2007/10/30 | 1,015 | 1,035 | 1,015 | 1,035 | +20 | +2% | 5,600 |
| 2007/10/29 | 1,015 | 1,015 | 1,015 | 1,015 | ±0 | ±0% | 1,800 |
| 2007/10/26 | 1,010 | 1,015 | 1,005 | 1,015 | +10 | +1% | 2,000 |
| 2007/10/25 | 1,005 | 1,005 | 1,005 | 1,005 | +5 | +0.5% | 800 |
| 2007/10/24 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2007/10/23 | 990 | 1,000 | 990 | 1,000 | +5 | +0.5% | 2,000 |
| 2007/10/22 | 1,000 | 1,000 | 990 | 995 | -5 | -0.5% | 1,000 |
| 2007/10/19 | 1,000 | 1,000 | 1,000 | 1,000 | -5 | -0.5% | 1,400 |
| 2007/10/18 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 2,800 |
| 2007/10/17 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2007/10/16 | 1,000 | 1,000 | 1,000 | 1,000 | -5 | -0.5% | 600 |
| 2007/10/15 | 1,000 | 1,005 | 1,000 | 1,005 | ±0 | ±0% | 2,800 |
| 2007/10/12 | 1,015 | 1,020 | 1,000 | 1,005 | -20 | -2% | 4,200 |
| 2007/10/11 | 1,025 | 1,025 | 1,020 | 1,025 | ±0 | ±0% | 800 |
| 2007/10/10 | 1,005 | 1,025 | 1,005 | 1,025 | +20 | +2% | 2,000 |
| 2007/10/09 | 1,015 | 1,015 | 1,005 | 1,005 | -20 | -2% | 1,400 |
| 2007/10/05 | 1,020 | 1,025 | 1,020 | 1,025 | +5 | +0.5% | 4,000 |
| 2007/10/04 | 1,000 | 1,020 | 1,000 | 1,020 | -40 | -3.8% | 1,400 |
| 2007/10/03 | 1,080 | 1,080 | 1,055 | 1,060 | -15 | -1.4% | 3,400 |
| 2007/10/02 | 1,085 | 1,085 | 1,075 | 1,075 | -50 | -4.4% | 3,200 |
| 2007/10/01 | 1,085 | 1,125 | 1,085 | 1,125 | +40 | +3.7% | 1,200 |
| 2007/09/28 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 1,600 |
| 2007/09/27 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 600 |
| 2007/09/26 | 1,080 | 1,085 | 1,080 | 1,085 | +5 | +0.5% | 1,800 |
| 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 |
4301～
4350
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
