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 |
|---|---|---|---|---|---|---|---|
| 2007/08/22 | 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 |
| 2007/07/12 | 1,195 | 1,200 | 1,195 | 1,200 | +25 | +2.1% | 1,000 |
| 2007/07/11 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 1,400 |
| 2007/07/10 | 1,175 | 1,180 | 1,175 | 1,175 | +20 | +1.7% | 800 |
| 2007/07/09 | 1,155 | 1,155 | 1,155 | 1,155 | -25 | -2.1% | 400 |
| 2007/07/06 | 1,190 | 1,190 | 1,180 | 1,180 | -20 | -1.7% | 400 |
| 2007/07/05 | 1,200 | 1,200 | 1,200 | 1,200 | -5 | -0.4% | 400 |
| 2007/07/04 | 1,190 | 1,210 | 1,185 | 1,205 | +20 | +1.7% | 2,400 |
| 2007/07/03 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 600 |
| 2007/07/02 | 1,180 | 1,185 | 1,180 | 1,185 | +5 | +0.4% | 400 |
| 2007/06/29 | 1,175 | 1,185 | 1,175 | 1,180 | +5 | +0.4% | 1,600 |
| 2007/06/28 | 1,175 | 1,175 | 1,175 | 1,175 | -5 | -0.4% | 600 |
| 2007/06/27 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 3,200 |
| 2007/06/26 | 1,175 | 1,180 | 1,175 | 1,180 | +10 | +0.9% | 1,400 |
| 2007/06/25 | 1,165 | 1,175 | 1,165 | 1,170 | +20 | +1.7% | 1,600 |
| 2007/06/22 | 1,160 | 1,165 | 1,150 | 1,150 | -5 | -0.4% | 1,200 |
| 2007/06/21 | 1,155 | 1,155 | 1,155 | 1,155 | -15 | -1.3% | 1,400 |
| 2007/06/20 | 1,170 | 1,170 | 1,170 | 1,170 | +15 | +1.3% | 3,200 |
| 2007/06/19 | 1,155 | 1,155 | 1,155 | 1,155 | -20 | -1.7% | 600 |
| 2007/06/18 | 1,175 | 1,175 | 1,175 | 1,175 | -10 | -0.8% | 600 |
| 2007/06/15 | 1,190 | 1,190 | 1,150 | 1,185 | +45 | +3.9% | 800 |
| 2007/06/14 | 1,140 | 1,140 | 1,140 | 1,140 | -10 | -0.9% | 2,000 |
| 2007/06/13 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 400 |
4351～
4400
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
