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 |
|---|---|---|---|---|---|---|---|
| 2007/10/12 | 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 |
| 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 |
4351～
4400
件表示中 / 7002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 | 311,000円 | +4.0% | +8.0% | 2.25% | 16.16倍 | 0.82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 | 142,300円 | +6.5% | +2.5% | 2.11% | 11.35倍 | 1.34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 |
| バロック | 78,700円 | -1.0% | - | 4.83% | 21.16倍 | 1.81倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| エコス | 246,700円 | +2.1% | -4.5% | 2.84% | 6.93倍 | 1.03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 |
| シュッピン | 124,000円 | +4.3% | +0.6% | 3.79% | 11.67倍 | 2.64倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
市場注目の銘柄
チャート関連のコラム
