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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 3,355 | 3,360 | 3,265 | 3,270 | -85 | -2.5% | 31,700 |
| 2018/06/15 | 3,380 | 3,400 | 3,325 | 3,355 | -15 | -0.4% | 26,700 |
| 2018/06/14 | 3,390 | 3,415 | 3,345 | 3,370 | -20 | -0.6% | 15,000 |
| 2018/06/13 | 3,450 | 3,450 | 3,385 | 3,390 | -40 | -1.2% | 16,300 |
| 2018/06/12 | 3,395 | 3,430 | 3,365 | 3,430 | +70 | +2.1% | 24,900 |
| 2018/06/11 | 3,310 | 3,370 | 3,230 | 3,360 | +15 | +0.4% | 38,300 |
| 2018/06/08 | 3,395 | 3,415 | 3,340 | 3,345 | -100 | -2.9% | 38,400 |
| 2018/06/07 | 3,400 | 3,460 | 3,370 | 3,445 | +40 | +1.2% | 17,800 |
| 2018/06/06 | 3,420 | 3,425 | 3,365 | 3,405 | -25 | -0.7% | 23,500 |
| 2018/06/05 | 3,425 | 3,500 | 3,365 | 3,430 | -10 | -0.3% | 58,800 |
| 2018/06/04 | 3,465 | 3,485 | 3,435 | 3,440 | -25 | -0.7% | 9,500 |
| 2018/06/01 | 3,380 | 3,500 | 3,365 | 3,465 | +65 | +1.9% | 34,600 |
| 2018/05/31 | 3,430 | 3,435 | 3,380 | 3,400 | -5 | -0.1% | 16,900 |
| 2018/05/30 | 3,435 | 3,465 | 3,390 | 3,405 | -95 | -2.7% | 34,100 |
| 2018/05/29 | 3,530 | 3,545 | 3,485 | 3,500 | -30 | -0.8% | 16,400 |
| 2018/05/28 | 3,570 | 3,590 | 3,490 | 3,530 | -40 | -1.1% | 36,400 |
| 2018/05/25 | 3,595 | 3,600 | 3,560 | 3,570 | -25 | -0.7% | 15,100 |
| 2018/05/24 | 3,700 | 3,700 | 3,580 | 3,595 | -100 | -2.7% | 40,800 |
| 2018/05/23 | 3,765 | 3,785 | 3,690 | 3,695 | -70 | -1.9% | 17,900 |
| 2018/05/22 | 3,775 | 3,785 | 3,725 | 3,765 | -35 | -0.9% | 24,000 |
| 2018/05/21 | 3,680 | 3,815 | 3,680 | 3,800 | +135 | +3.7% | 33,100 |
| 2018/05/18 | 3,755 | 3,760 | 3,645 | 3,665 | -100 | -2.7% | 38,900 |
| 2018/05/17 | 3,815 | 3,815 | 3,750 | 3,765 | -40 | -1.1% | 14,900 |
| 2018/05/16 | 3,830 | 3,870 | 3,790 | 3,805 | -75 | -1.9% | 31,400 |
| 2018/05/15 | 3,945 | 3,955 | 3,875 | 3,880 | -40 | -1% | 32,000 |
| 2018/05/14 | 3,950 | 3,980 | 3,890 | 3,920 | +20 | +0.5% | 34,300 |
| 2018/05/11 | 3,890 | 3,925 | 3,875 | 3,900 | +30 | +0.8% | 36,500 |
| 2018/05/10 | 3,850 | 3,885 | 3,790 | 3,870 | +100 | +2.7% | 45,100 |
| 2018/05/09 | 3,880 | 3,890 | 3,765 | 3,770 | -125 | -3.2% | 49,700 |
| 2018/05/08 | 3,715 | 3,920 | 3,690 | 3,895 | +250 | +6.9% | 124,700 |
| 2018/05/07 | 3,690 | 3,745 | 3,630 | 3,645 | -30 | -0.8% | 47,700 |
| 2018/05/02 | 3,700 | 3,730 | 3,630 | 3,675 | -20 | -0.5% | 38,200 |
| 2018/05/01 | 3,630 | 3,750 | 3,590 | 3,695 | +60 | +1.7% | 62,600 |
| 2018/04/27 | 3,665 | 3,665 | 3,500 | 3,635 | ±0 | ±0% | 74,200 |
| 2018/04/26 | 3,760 | 3,760 | 3,580 | 3,635 | -135 | -3.6% | 126,600 |
| 2018/04/25 | 3,670 | 3,795 | 3,660 | 3,770 | +145 | +4% | 64,000 |
| 2018/04/24 | 3,595 | 3,695 | 3,580 | 3,625 | +75 | +2.1% | 49,400 |
| 2018/04/23 | 3,535 | 3,580 | 3,520 | 3,550 | +5 | +0.1% | 24,000 |
| 2018/04/20 | 3,595 | 3,610 | 3,535 | 3,545 | -15 | -0.4% | 22,000 |
| 2018/04/19 | 3,670 | 3,685 | 3,555 | 3,560 | -125 | -3.4% | 54,100 |
| 2018/04/18 | 3,700 | 3,765 | 3,675 | 3,685 | -45 | -1.2% | 63,100 |
| 2018/04/17 | 3,580 | 3,830 | 3,580 | 3,730 | +175 | +4.9% | 157,300 |
| 2018/04/16 | 3,650 | 3,650 | 3,535 | 3,555 | -80 | -2.2% | 44,300 |
| 2018/04/13 | 3,615 | 3,685 | 3,610 | 3,635 | +30 | +0.8% | 36,600 |
| 2018/04/12 | 3,575 | 3,655 | 3,485 | 3,605 | +55 | +1.5% | 73,300 |
| 2018/04/11 | 3,645 | 3,695 | 3,540 | 3,550 | -115 | -3.1% | 94,200 |
| 2018/04/10 | 3,705 | 3,725 | 3,650 | 3,665 | -50 | -1.3% | 48,800 |
| 2018/04/09 | 3,765 | 3,820 | 3,700 | 3,715 | -10 | -0.3% | 80,900 |
| 2018/04/06 | 3,715 | 3,790 | 3,685 | 3,725 | +45 | +1.2% | 44,900 |
| 2018/04/05 | 3,725 | 3,730 | 3,600 | 3,680 | -45 | -1.2% | 64,700 |
1701～
1750
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
