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 |
|---|---|---|---|---|---|---|---|
| 2007/02/16 | 1,335 | 1,340 | 1,335 | 1,335 | -5 | -0.4% | 3,000 |
| 2007/02/15 | 1,335 | 1,340 | 1,335 | 1,340 | +5 | +0.4% | 4,000 |
| 2007/02/14 | 1,345 | 1,345 | 1,335 | 1,335 | -10 | -0.7% | 21,200 |
| 2007/02/13 | 1,345 | 1,345 | 1,340 | 1,345 | ±0 | ±0% | 28,800 |
| 2007/02/09 | 1,340 | 1,350 | 1,340 | 1,345 | +5 | +0.4% | 19,200 |
| 2007/02/08 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 2,800 |
| 2007/02/07 | 1,350 | 1,350 | 1,350 | 1,350 | +10 | +0.7% | 3,000 |
| 2007/02/06 | 1,340 | 1,340 | 1,340 | 1,340 | -10 | -0.7% | 2,000 |
| 2007/02/05 | 1,340 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 1,400 |
| 2007/02/02 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 2,400 |
| 2007/02/01 | 1,340 | 1,340 | 1,340 | 1,340 | -5 | -0.4% | 1,000 |
| 2007/01/31 | 1,335 | 1,345 | 1,335 | 1,345 | +10 | +0.7% | 2,000 |
| 2007/01/30 | 1,350 | 1,350 | 1,335 | 1,335 | -10 | -0.7% | 3,600 |
| 2007/01/29 | 1,340 | 1,345 | 1,340 | 1,345 | - | - | 3,000 |
| 2007/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/25 | 1,340 | 1,340 | 1,335 | 1,340 | +10 | +0.8% | 1,400 |
| 2007/01/24 | 1,335 | 1,335 | 1,325 | 1,330 | -5 | -0.4% | 1,200 |
| 2007/01/23 | 1,340 | 1,340 | 1,335 | 1,335 | -5 | -0.4% | 1,000 |
| 2007/01/22 | 1,335 | 1,340 | 1,320 | 1,340 | +5 | +0.4% | 3,000 |
| 2007/01/19 | 1,335 | 1,335 | 1,330 | 1,335 | ±0 | ±0% | 1,200 |
| 2007/01/18 | 1,325 | 1,335 | 1,325 | 1,335 | +10 | +0.8% | 2,600 |
| 2007/01/17 | 1,315 | 1,325 | 1,315 | 1,325 | +5 | +0.4% | 3,800 |
| 2007/01/16 | 1,310 | 1,320 | 1,310 | 1,320 | ±0 | ±0% | 1,400 |
| 2007/01/15 | 1,300 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 2,000 |
| 2007/01/12 | 1,300 | 1,305 | 1,300 | 1,300 | -5 | -0.4% | 1,000 |
| 2007/01/11 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 400 |
| 2007/01/10 | 1,300 | 1,305 | 1,300 | 1,305 | ±0 | ±0% | 4,200 |
| 2007/01/09 | 1,300 | 1,305 | 1,300 | 1,305 | +10 | +0.8% | 4,200 |
| 2007/01/05 | 1,325 | 1,325 | 1,295 | 1,295 | +10 | +0.8% | 7,400 |
| 2007/01/04 | 1,350 | 1,350 | 1,285 | 1,285 | -65 | -4.8% | 1,400 |
| 2006/12/29 | 1,360 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 2,800 |
| 2006/12/28 | 1,355 | 1,360 | 1,350 | 1,360 | +15 | +1.1% | 2,000 |
| 2006/12/27 | 1,330 | 1,345 | 1,330 | 1,345 | +20 | +1.5% | 2,000 |
| 2006/12/26 | 1,325 | 1,330 | 1,325 | 1,325 | +5 | +0.4% | 3,000 |
| 2006/12/25 | 1,315 | 1,325 | 1,315 | 1,320 | +10 | +0.8% | 7,000 |
| 2006/12/22 | 1,300 | 1,315 | 1,290 | 1,310 | +5 | +0.4% | 4,800 |
| 2006/12/21 | 1,305 | 1,315 | 1,300 | 1,305 | ±0 | ±0% | 3,000 |
| 2006/12/20 | 1,315 | 1,315 | 1,300 | 1,305 | -5 | -0.4% | 6,200 |
| 2006/12/19 | 1,290 | 1,310 | 1,290 | 1,310 | +20 | +1.6% | 7,200 |
| 2006/12/18 | 1,290 | 1,290 | 1,280 | 1,290 | +10 | +0.8% | 10,200 |
| 2006/12/15 | 1,315 | 1,315 | 1,280 | 1,280 | -20 | -1.5% | 15,000 |
| 2006/12/14 | 1,300 | 1,315 | 1,295 | 1,300 | ±0 | ±0% | 12,800 |
| 2006/12/13 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 3,400 |
| 2006/12/12 | 1,310 | 1,320 | 1,300 | 1,320 | +10 | +0.8% | 3,400 |
| 2006/12/11 | 1,310 | 1,310 | 1,300 | 1,310 | ±0 | ±0% | 4,400 |
| 2006/12/08 | 1,300 | 1,315 | 1,300 | 1,310 | +10 | +0.8% | 6,800 |
| 2006/12/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,400 |
| 2006/12/06 | 1,300 | 1,320 | 1,295 | 1,300 | ±0 | ±0% | 3,600 |
| 2006/12/05 | 1,290 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 11,200 |
| 2006/12/04 | 1,340 | 1,340 | 1,250 | 1,300 | -40 | -3% | 11,000 |
4351～
4400
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
