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 |
|---|---|---|---|---|---|---|---|
| 2018/02/06 | 3,640 | 3,640 | 3,385 | 3,445 | -235 | -6.4% | 30,000 |
| 2018/02/05 | 3,700 | 3,700 | 3,650 | 3,680 | -35 | -0.9% | 14,500 |
| 2018/02/02 | 3,715 | 3,730 | 3,685 | 3,715 | +25 | +0.7% | 9,500 |
| 2018/02/01 | 3,705 | 3,755 | 3,660 | 3,690 | +5 | +0.1% | 14,900 |
| 2018/01/31 | 3,765 | 3,785 | 3,655 | 3,685 | -100 | -2.6% | 20,100 |
| 2018/01/30 | 3,800 | 3,800 | 3,750 | 3,785 | -15 | -0.4% | 12,900 |
| 2018/01/29 | 3,880 | 3,880 | 3,795 | 3,800 | -20 | -0.5% | 10,300 |
| 2018/01/26 | 3,820 | 3,845 | 3,820 | 3,820 | -35 | -0.9% | 17,600 |
| 2018/01/25 | 3,810 | 3,870 | 3,810 | 3,855 | +30 | +0.8% | 10,400 |
| 2018/01/24 | 3,830 | 3,845 | 3,805 | 3,825 | -55 | -1.4% | 12,900 |
| 2018/01/23 | 3,755 | 3,895 | 3,750 | 3,880 | +160 | +4.3% | 19,300 |
| 2018/01/22 | 3,760 | 3,765 | 3,700 | 3,720 | -45 | -1.2% | 21,900 |
| 2018/01/19 | 3,830 | 3,840 | 3,760 | 3,765 | -65 | -1.7% | 13,300 |
| 2018/01/18 | 3,865 | 3,880 | 3,825 | 3,830 | -35 | -0.9% | 16,400 |
| 2018/01/17 | 3,920 | 3,920 | 3,860 | 3,865 | -40 | -1% | 10,300 |
| 2018/01/16 | 3,865 | 3,925 | 3,865 | 3,905 | +40 | +1% | 9,400 |
| 2018/01/15 | 3,915 | 3,915 | 3,850 | 3,865 | -45 | -1.2% | 15,000 |
| 2018/01/12 | 3,995 | 3,995 | 3,905 | 3,910 | -95 | -2.4% | 24,500 |
| 2018/01/11 | 4,005 | 4,020 | 3,980 | 4,005 | ±0 | ±0% | 25,400 |
| 2018/01/10 | 4,035 | 4,050 | 4,005 | 4,005 | -20 | -0.5% | 12,700 |
| 2018/01/09 | 4,040 | 4,055 | 4,020 | 4,025 | -15 | -0.4% | 8,900 |
| 2018/01/05 | 4,055 | 4,065 | 4,020 | 4,040 | -20 | -0.5% | 9,700 |
| 2018/01/04 | 4,110 | 4,110 | 4,015 | 4,060 | +20 | +0.5% | 8,800 |
| 2017/12/29 | 4,035 | 4,065 | 4,010 | 4,040 | -30 | -0.7% | 10,000 |
| 2017/12/28 | 4,025 | 4,075 | 4,015 | 4,070 | +20 | +0.5% | 13,200 |
| 2017/12/27 | 4,040 | 4,060 | 4,020 | 4,050 | +15 | +0.4% | 6,200 |
| 2017/12/26 | 4,060 | 4,070 | 4,020 | 4,035 | -30 | -0.7% | 6,600 |
| 2017/12/25 | 4,075 | 4,075 | 4,025 | 4,065 | +45 | +1.1% | 12,400 |
| 2017/12/22 | 4,025 | 4,040 | 4,010 | 4,020 | -15 | -0.4% | 8,400 |
| 2017/12/21 | 4,020 | 4,040 | 4,000 | 4,035 | +10 | +0.2% | 9,400 |
| 2017/12/20 | 4,040 | 4,040 | 4,000 | 4,025 | -30 | -0.7% | 16,300 |
| 2017/12/19 | 4,085 | 4,090 | 4,040 | 4,055 | -40 | -1% | 16,200 |
| 2017/12/18 | 4,115 | 4,135 | 4,085 | 4,095 | -30 | -0.7% | 13,100 |
| 2017/12/15 | 4,130 | 4,150 | 4,095 | 4,125 | -15 | -0.4% | 18,500 |
| 2017/12/14 | 4,150 | 4,155 | 4,130 | 4,140 | -20 | -0.5% | 8,900 |
| 2017/12/13 | 4,200 | 4,200 | 4,140 | 4,160 | -25 | -0.6% | 9,400 |
| 2017/12/12 | 4,155 | 4,195 | 4,130 | 4,185 | +5 | +0.1% | 11,000 |
| 2017/12/11 | 4,175 | 4,180 | 4,130 | 4,180 | +5 | +0.1% | 7,100 |
| 2017/12/08 | 4,085 | 4,180 | 4,085 | 4,175 | +30 | +0.7% | 18,200 |
| 2017/12/07 | 4,140 | 4,220 | 4,135 | 4,145 | -25 | -0.6% | 11,300 |
| 2017/12/06 | 4,205 | 4,205 | 4,080 | 4,170 | -50 | -1.2% | 36,700 |
| 2017/12/05 | 4,220 | 4,235 | 4,150 | 4,220 | -20 | -0.5% | 14,200 |
| 2017/12/04 | 4,270 | 4,350 | 4,230 | 4,240 | -30 | -0.7% | 12,200 |
| 2017/12/01 | 4,340 | 4,350 | 4,260 | 4,270 | -30 | -0.7% | 16,600 |
| 2017/11/30 | 4,275 | 4,425 | 4,250 | 4,300 | +45 | +1.1% | 39,000 |
| 2017/11/29 | 4,190 | 4,255 | 4,180 | 4,255 | +60 | +1.4% | 12,000 |
| 2017/11/28 | 4,225 | 4,250 | 4,180 | 4,195 | +10 | +0.2% | 9,100 |
| 2017/11/27 | 4,240 | 4,265 | 4,185 | 4,185 | +15 | +0.4% | 11,800 |
| 2017/11/24 | 4,125 | 4,205 | 4,125 | 4,170 | +15 | +0.4% | 8,800 |
| 2017/11/22 | 4,210 | 4,240 | 4,155 | 4,155 | -80 | -1.9% | 14,700 |
1801～
1850
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
