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 |
|---|---|---|---|---|---|---|---|
| 2018/04/19 | 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 |
| 2018/04/04 | 3,575 | 3,740 | 3,565 | 3,725 | +220 | +6.3% | 115,200 |
| 2018/04/03 | 3,500 | 3,575 | 3,425 | 3,505 | +5 | +0.1% | 76,000 |
| 2018/04/02 | 3,500 | 3,555 | 3,485 | 3,500 | +5 | +0.1% | 58,800 |
| 2018/03/30 | 3,425 | 3,550 | 3,365 | 3,495 | +90 | +2.6% | 87,100 |
| 2018/03/29 | 3,350 | 3,435 | 3,295 | 3,405 | +105 | +3.2% | 66,300 |
| 2018/03/28 | 3,205 | 3,310 | 3,115 | 3,300 | +35 | +1.1% | 51,100 |
| 2018/03/27 | 3,225 | 3,290 | 3,215 | 3,265 | +70 | +2.2% | 84,100 |
| 2018/03/26 | 3,100 | 3,195 | 3,100 | 3,195 | +75 | +2.4% | 57,300 |
| 2018/03/23 | 3,125 | 3,140 | 3,095 | 3,120 | -20 | -0.6% | 38,500 |
| 2018/03/22 | 3,170 | 3,190 | 3,130 | 3,140 | +10 | +0.3% | 27,000 |
| 2018/03/20 | 3,130 | 3,135 | 3,100 | 3,130 | -10 | -0.3% | 19,800 |
| 2018/03/19 | 3,210 | 3,240 | 3,125 | 3,140 | -105 | -3.2% | 41,300 |
| 2018/03/16 | 3,250 | 3,280 | 3,230 | 3,245 | -5 | -0.2% | 81,200 |
| 2018/03/15 | 3,170 | 3,290 | 3,155 | 3,250 | +60 | +1.9% | 54,900 |
| 2018/03/14 | 3,225 | 3,225 | 3,150 | 3,190 | -40 | -1.2% | 42,200 |
| 2018/03/13 | 3,215 | 3,250 | 3,160 | 3,230 | -55 | -1.7% | 75,600 |
| 2018/03/12 | 3,220 | 3,300 | 3,170 | 3,285 | +135 | +4.3% | 143,000 |
| 2018/03/09 | 3,160 | 3,160 | 3,095 | 3,150 | +40 | +1.3% | 69,700 |
| 2018/03/08 | 3,150 | 3,185 | 3,095 | 3,110 | +5 | +0.2% | 150,900 |
| 2018/03/07 | 3,075 | 3,165 | 3,060 | 3,105 | +30 | +1% | 504,100 |
| 2018/03/06 | 3,105 | 3,135 | 3,065 | 3,075 | +5 | +0.2% | 81,800 |
| 2018/03/05 | 3,165 | 3,180 | 3,040 | 3,070 | -120 | -3.8% | 121,400 |
| 2018/03/02 | 3,155 | 3,215 | 3,155 | 3,190 | +5 | +0.2% | 104,600 |
| 2018/03/01 | 3,175 | 3,190 | 3,165 | 3,185 | +5 | +0.2% | 74,100 |
| 2018/02/28 | 3,185 | 3,250 | 3,155 | 3,180 | +5 | +0.2% | 325,400 |
| 2018/02/27 | 3,225 | 3,245 | 3,155 | 3,175 | -50 | -1.6% | 178,600 |
| 2018/02/26 | 3,215 | 3,275 | 3,150 | 3,225 | -10 | -0.3% | 97,900 |
| 2018/02/23 | 3,155 | 3,465 | 3,155 | 3,235 | +120 | +3.9% | 258,000 |
| 2018/02/22 | 2,988 | 3,145 | 2,975 | 3,115 | +110 | +3.7% | 171,900 |
| 2018/02/21 | 2,990 | 3,020 | 2,951 | 3,005 | -10 | -0.3% | 146,100 |
| 2018/02/20 | 2,980 | 3,025 | 2,910 | 3,015 | -315 | -9.5% | 306,200 |
| 2018/02/19 | 3,350 | 3,445 | 3,325 | 3,330 | +5 | +0.2% | 32,700 |
| 2018/02/16 | 3,340 | 3,425 | 3,300 | 3,325 | -5 | -0.2% | 23,100 |
| 2018/02/15 | 3,350 | 3,395 | 3,310 | 3,330 | -20 | -0.6% | 14,300 |
| 2018/02/14 | 3,355 | 3,400 | 3,295 | 3,350 | +20 | +0.6% | 15,300 |
| 2018/02/13 | 3,470 | 3,485 | 3,315 | 3,330 | -70 | -2.1% | 23,100 |
| 2018/02/09 | 3,335 | 3,400 | 3,325 | 3,400 | -70 | -2% | 18,600 |
| 2018/02/08 | 3,530 | 3,530 | 3,445 | 3,470 | +10 | +0.3% | 13,800 |
| 2018/02/07 | 3,515 | 3,590 | 3,455 | 3,460 | +15 | +0.4% | 16,000 |
1751～
1800
件表示中 / 6979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 | 297,500円 | +4.0% | +8.0% | 2.35% | 15.49倍 | 0.78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 | 140,000円 | +7.5% | +10.2% | 1.79% | 11.70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 | 257,000円 | +2.1% | +1.1% | 2.72% | 7.64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 | 259,000円 | +5.6% | +3.9% | 1.08% | 14.55倍 | 2.31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 | 144,000円 | +7.7% | +10.6% | 0.00% | 11.20倍 | 4.34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
