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 |
|---|---|---|---|---|---|---|---|
| 2018/07/04 | 3,060 | 3,095 | 3,045 | 3,070 | -40 | -1.3% | 19,400 |
| 2018/07/03 | 3,135 | 3,135 | 3,025 | 3,110 | +20 | +0.6% | 40,200 |
| 2018/07/02 | 3,200 | 3,220 | 3,070 | 3,090 | -110 | -3.4% | 32,500 |
| 2018/06/29 | 3,160 | 3,210 | 3,105 | 3,200 | +40 | +1.3% | 19,700 |
| 2018/06/28 | 3,115 | 3,165 | 3,070 | 3,160 | +45 | +1.4% | 31,500 |
| 2018/06/27 | 3,100 | 3,140 | 3,045 | 3,115 | +20 | +0.6% | 37,500 |
| 2018/06/26 | 3,190 | 3,190 | 3,045 | 3,095 | -130 | -4% | 60,000 |
| 2018/06/25 | 3,390 | 3,415 | 3,210 | 3,225 | -170 | -5% | 35,100 |
| 2018/06/22 | 3,250 | 3,410 | 3,235 | 3,395 | +145 | +4.5% | 68,800 |
| 2018/06/21 | 3,240 | 3,275 | 3,225 | 3,250 | +10 | +0.3% | 15,200 |
| 2018/06/20 | 3,250 | 3,260 | 3,170 | 3,240 | +30 | +0.9% | 25,400 |
| 2018/06/19 | 3,270 | 3,285 | 3,185 | 3,210 | -60 | -1.8% | 21,800 |
| 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 |
1751～
1800
件表示中 / 7030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% | 16.01倍 | 0.81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 | 152,100円 | +6.5% | +2.5% | 1.97% | 12.13倍 | 1.43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 |
| ＤＤグループ | 168,900円 | +7.7% | +10.6% | 0.00% | 13.13倍 | 5.09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 |
| バロック | 76,000円 | -1.0% | - | 5.00% | 20.44倍 | 1.75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 |
| シュッピン | 125,000円 | +4.3% | +0.6% | 3.76% | 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
