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 |
|---|---|---|---|---|---|---|---|
| 2006/08/17 | 1,535 | 1,575 | 1,525 | 1,525 | ±0 | ±0% | 5,600 |
| 2006/08/16 | 1,515 | 1,525 | 1,510 | 1,525 | +15 | +1% | 6,800 |
| 2006/08/15 | 1,510 | 1,515 | 1,510 | 1,510 | ±0 | ±0% | 5,400 |
| 2006/08/14 | 1,505 | 1,510 | 1,500 | 1,510 | +5 | +0.3% | 4,800 |
| 2006/08/11 | 1,505 | 1,510 | 1,505 | 1,505 | ±0 | ±0% | 1,800 |
| 2006/08/10 | 1,500 | 1,505 | 1,500 | 1,505 | +5 | +0.3% | 3,200 |
| 2006/08/09 | 1,495 | 1,500 | 1,495 | 1,500 | +10 | +0.7% | 3,400 |
| 2006/08/08 | 1,485 | 1,500 | 1,480 | 1,490 | +5 | +0.3% | 6,600 |
| 2006/08/07 | 1,500 | 1,515 | 1,485 | 1,485 | -30 | -2% | 5,200 |
| 2006/08/04 | 1,505 | 1,515 | 1,505 | 1,515 | +15 | +1% | 2,000 |
| 2006/08/03 | 1,505 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 1,600 |
| 2006/08/02 | 1,500 | 1,500 | 1,485 | 1,500 | +5 | +0.3% | 2,200 |
| 2006/08/01 | 1,500 | 1,500 | 1,480 | 1,495 | +15 | +1% | 2,600 |
| 2006/07/31 | 1,505 | 1,505 | 1,480 | 1,480 | -20 | -1.3% | 4,200 |
| 2006/07/28 | 1,475 | 1,500 | 1,475 | 1,500 | +40 | +2.7% | 600 |
| 2006/07/27 | 1,465 | 1,465 | 1,460 | 1,460 | -5 | -0.3% | 10,400 |
| 2006/07/26 | 1,485 | 1,485 | 1,460 | 1,465 | -20 | -1.3% | 3,400 |
| 2006/07/25 | 1,510 | 1,515 | 1,485 | 1,485 | -25 | -1.7% | 14,000 |
| 2006/07/24 | 1,525 | 1,525 | 1,510 | 1,510 | -15 | -1% | 3,600 |
| 2006/07/21 | 1,530 | 1,540 | 1,525 | 1,525 | -15 | -1% | 5,000 |
| 2006/07/20 | 1,530 | 1,550 | 1,525 | 1,540 | +15 | +1% | 9,600 |
| 2006/07/19 | 1,525 | 1,530 | 1,525 | 1,525 | ±0 | ±0% | 1,400 |
| 2006/07/18 | 1,570 | 1,570 | 1,525 | 1,525 | -35 | -2.2% | 10,000 |
| 2006/07/14 | 1,580 | 1,580 | 1,560 | 1,560 | -20 | -1.3% | 5,200 |
| 2006/07/13 | 1,585 | 1,585 | 1,580 | 1,580 | -5 | -0.3% | 2,200 |
| 2006/07/12 | 1,580 | 1,585 | 1,580 | 1,585 | ±0 | ±0% | 2,800 |
| 2006/07/11 | 1,600 | 1,600 | 1,585 | 1,585 | -20 | -1.2% | 5,600 |
| 2006/07/10 | 1,600 | 1,605 | 1,600 | 1,605 | +5 | +0.3% | 2,600 |
| 2006/07/07 | 1,590 | 1,605 | 1,585 | 1,600 | +15 | +0.9% | 4,000 |
| 2006/07/06 | 1,625 | 1,625 | 1,575 | 1,585 | -40 | -2.5% | 2,400 |
| 2006/07/05 | 1,625 | 1,625 | 1,620 | 1,625 | ±0 | ±0% | 800 |
| 2006/07/04 | 1,630 | 1,650 | 1,625 | 1,625 | -10 | -0.6% | 4,200 |
| 2006/07/03 | 1,635 | 1,640 | 1,625 | 1,635 | ±0 | ±0% | 4,400 |
| 2006/06/30 | 1,615 | 1,640 | 1,615 | 1,635 | +25 | +1.6% | 3,400 |
| 2006/06/29 | 1,590 | 1,610 | 1,590 | 1,610 | +10 | +0.6% | 1,200 |
| 2006/06/28 | 1,560 | 1,600 | 1,555 | 1,600 | +30 | +1.9% | 6,400 |
| 2006/06/27 | 1,555 | 1,570 | 1,555 | 1,570 | +15 | +1% | 1,400 |
| 2006/06/26 | 1,555 | 1,555 | 1,550 | 1,555 | +5 | +0.3% | 4,600 |
| 2006/06/23 | 1,545 | 1,550 | 1,530 | 1,550 | -10 | -0.6% | 4,800 |
| 2006/06/22 | 1,565 | 1,565 | 1,560 | 1,560 | +35 | +2.3% | 400 |
| 2006/06/21 | 1,590 | 1,590 | 1,525 | 1,525 | -60 | -3.8% | 5,000 |
| 2006/06/20 | 1,565 | 1,585 | 1,555 | 1,585 | ±0 | ±0% | 1,200 |
| 2006/06/19 | 1,580 | 1,590 | 1,575 | 1,585 | +20 | +1.3% | 2,200 |
| 2006/06/16 | 1,575 | 1,580 | 1,550 | 1,565 | +40 | +2.6% | 3,400 |
| 2006/06/15 | 1,565 | 1,575 | 1,525 | 1,525 | -40 | -2.6% | 5,000 |
| 2006/06/14 | 1,525 | 1,565 | 1,525 | 1,565 | +40 | +2.6% | 1,000 |
| 2006/06/13 | 1,540 | 1,585 | 1,525 | 1,525 | -20 | -1.3% | 2,800 |
| 2006/06/12 | 1,525 | 1,545 | 1,525 | 1,545 | +30 | +2% | 1,600 |
| 2006/06/09 | 1,515 | 1,520 | 1,510 | 1,515 | +5 | +0.3% | 3,800 |
| 2006/06/08 | 1,525 | 1,525 | 1,505 | 1,510 | -40 | -2.6% | 2,800 |
4601～
4650
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
