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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 2,975 | 3,005 | 2,923 | 2,923 | -75 | -2.5% | 12,900 |
| 2025/06/19 | 2,997 | 2,999 | 2,973 | 2,998 | +24 | +0.8% | 3,600 |
| 2025/06/18 | 2,976 | 2,988 | 2,974 | 2,974 | -8 | -0.3% | 3,000 |
| 2025/06/17 | 2,988 | 2,998 | 2,955 | 2,982 | -6 | -0.2% | 5,400 |
| 2025/06/16 | 2,982 | 2,996 | 2,970 | 2,988 | +12 | +0.4% | 5,500 |
| 2025/06/13 | 2,985 | 3,010 | 2,971 | 2,976 | -23 | -0.8% | 8,000 |
| 2025/06/12 | 3,005 | 3,015 | 2,980 | 2,999 | -6 | -0.2% | 5,900 |
| 2025/06/11 | 2,990 | 3,010 | 2,980 | 3,005 | +19 | +0.6% | 5,100 |
| 2025/06/10 | 3,005 | 3,010 | 2,981 | 2,986 | -24 | -0.8% | 5,000 |
| 2025/06/09 | 3,020 | 3,020 | 3,000 | 3,010 | +5 | +0.2% | 2,500 |
| 2025/06/06 | 3,020 | 3,035 | 2,992 | 3,005 | -15 | -0.5% | 3,300 |
| 2025/06/05 | 3,015 | 3,040 | 2,985 | 3,020 | +5 | +0.2% | 7,500 |
| 2025/06/04 | 3,020 | 3,050 | 3,015 | 3,015 | -5 | -0.2% | 6,900 |
| 2025/06/03 | 3,010 | 3,050 | 3,005 | 3,020 | +10 | +0.3% | 6,700 |
| 2025/06/02 | 3,035 | 3,085 | 3,010 | 3,010 | -30 | -1% | 8,500 |
| 2025/05/30 | 3,000 | 3,050 | 2,982 | 3,040 | +35 | +1.2% | 11,100 |
| 2025/05/29 | 2,971 | 3,010 | 2,971 | 3,005 | +34 | +1.1% | 8,000 |
| 2025/05/28 | 2,948 | 3,010 | 2,948 | 2,971 | +38 | +1.3% | 11,400 |
| 2025/05/27 | 2,946 | 2,946 | 2,920 | 2,933 | +9 | +0.3% | 1,400 |
| 2025/05/26 | 2,915 | 2,942 | 2,915 | 2,924 | +19 | +0.7% | 4,900 |
| 2025/05/23 | 2,930 | 2,930 | 2,901 | 2,905 | +1 | ±0% | 1,800 |
| 2025/05/22 | 2,890 | 2,954 | 2,885 | 2,904 | +10 | +0.3% | 8,300 |
| 2025/05/21 | 2,905 | 2,922 | 2,892 | 2,894 | -12 | -0.4% | 4,700 |
| 2025/05/20 | 2,959 | 2,959 | 2,906 | 2,906 | -33 | -1.1% | 8,800 |
| 2025/05/19 | 2,928 | 2,964 | 2,907 | 2,939 | +11 | +0.4% | 4,600 |
| 2025/05/16 | 2,935 | 2,969 | 2,908 | 2,928 | -11 | -0.4% | 6,200 |
| 2025/05/15 | 2,935 | 2,971 | 2,923 | 2,939 | -16 | -0.5% | 5,200 |
| 2025/05/14 | 2,945 | 2,992 | 2,919 | 2,955 | -3 | -0.1% | 11,600 |
| 2025/05/13 | 2,991 | 2,993 | 2,958 | 2,958 | -7 | -0.2% | 5,300 |
| 2025/05/12 | 2,986 | 2,986 | 2,965 | 2,965 | -15 | -0.5% | 3,700 |
| 2025/05/09 | 2,962 | 3,005 | 2,962 | 2,980 | +18 | +0.6% | 7,700 |
| 2025/05/08 | 2,969 | 2,969 | 2,920 | 2,962 | -7 | -0.2% | 7,800 |
| 2025/05/07 | 2,952 | 2,995 | 2,866 | 2,969 | -8 | -0.3% | 30,500 |
| 2025/05/02 | 2,982 | 3,010 | 2,961 | 2,977 | -13 | -0.4% | 5,900 |
| 2025/05/01 | 2,977 | 3,010 | 2,946 | 2,990 | +13 | +0.4% | 17,900 |
| 2025/04/30 | 2,988 | 2,990 | 2,945 | 2,977 | -7 | -0.2% | 11,400 |
| 2025/04/28 | 2,996 | 3,015 | 2,970 | 2,984 | -12 | -0.4% | 10,900 |
| 2025/04/25 | 2,968 | 2,999 | 2,966 | 2,996 | +28 | +0.9% | 8,700 |
| 2025/04/24 | 3,060 | 3,080 | 2,957 | 2,968 | -92 | -3% | 12,100 |
| 2025/04/23 | 3,020 | 3,065 | 3,010 | 3,060 | +45 | +1.5% | 19,300 |
| 2025/04/22 | 2,987 | 3,055 | 2,980 | 3,015 | +50 | +1.7% | 20,900 |
| 2025/04/21 | 2,907 | 2,985 | 2,907 | 2,965 | +51 | +1.8% | 17,500 |
| 2025/04/18 | 2,842 | 2,917 | 2,842 | 2,914 | +104 | +3.7% | 24,000 |
| 2025/04/17 | 2,809 | 2,840 | 2,809 | 2,810 | +1 | ±0% | 3,500 |
| 2025/04/16 | 2,801 | 2,823 | 2,801 | 2,809 | -13 | -0.5% | 3,100 |
| 2025/04/15 | 2,857 | 2,866 | 2,822 | 2,822 | -36 | -1.3% | 5,400 |
| 2025/04/14 | 2,832 | 2,871 | 2,824 | 2,858 | +6 | +0.2% | 8,800 |
| 2025/04/11 | 2,806 | 2,855 | 2,732 | 2,852 | +29 | +1% | 12,800 |
| 2025/04/10 | 2,707 | 2,823 | 2,707 | 2,823 | +162 | +6.1% | 15,400 |
| 2025/04/09 | 2,651 | 2,724 | 2,648 | 2,661 | -39 | -1.4% | 10,000 |
1～
50
件表示中 / 6978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 | 292,300円 | +4.0% | +8.0% | 2.39% | 15.22倍 | 0.77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 | 140,600円 | +7.5% | +10.2% | 1.78% | 11.75倍 | 1.19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 | 256,500円 | +2.1% | +1.1% | 2.73% | 7.62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 |
| ヨシックスＨＤ | 257,200円 | +5.6% | +3.9% | 1.09% | 14.45倍 | 2.29倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| ＤＤグループ | 142,200円 | +7.7% | +10.6% | 0.00% | 11.06倍 | 4.28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 |
市場注目の銘柄
チャート関連のコラム
