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 |
|---|---|---|---|---|---|---|---|
| 2017/11/21 | 4,255 | 4,270 | 4,205 | 4,235 | -5 | -0.1% | 15,300 |
| 2017/11/20 | 4,200 | 4,270 | 4,200 | 4,240 | +55 | +1.3% | 8,200 |
| 2017/11/17 | 4,180 | 4,240 | 4,180 | 4,185 | +10 | +0.2% | 16,500 |
| 2017/11/16 | 4,140 | 4,210 | 4,070 | 4,175 | -25 | -0.6% | 20,300 |
| 2017/11/15 | 4,305 | 4,370 | 4,170 | 4,200 | -105 | -2.4% | 22,100 |
| 2017/11/14 | 4,400 | 4,415 | 4,300 | 4,305 | -120 | -2.7% | 20,500 |
| 2017/11/13 | 4,425 | 4,445 | 4,380 | 4,425 | -55 | -1.2% | 11,900 |
| 2017/11/10 | 4,435 | 4,500 | 4,395 | 4,480 | -55 | -1.2% | 9,300 |
| 2017/11/09 | 4,600 | 4,630 | 4,485 | 4,535 | -70 | -1.5% | 13,500 |
| 2017/11/08 | 4,695 | 4,695 | 4,575 | 4,605 | -70 | -1.5% | 12,000 |
| 2017/11/07 | 4,680 | 4,750 | 4,545 | 4,675 | +40 | +0.9% | 34,100 |
| 2017/11/06 | 4,700 | 4,715 | 4,585 | 4,635 | -40 | -0.9% | 33,500 |
| 2017/11/02 | 4,575 | 4,680 | 4,550 | 4,675 | +135 | +3% | 51,000 |
| 2017/11/01 | 4,280 | 4,570 | 4,280 | 4,540 | +315 | +7.5% | 72,200 |
| 2017/10/31 | 4,065 | 4,230 | 4,060 | 4,225 | +135 | +3.3% | 24,200 |
| 2017/10/30 | 4,120 | 4,130 | 4,030 | 4,090 | -15 | -0.4% | 50,700 |
| 2017/10/27 | 4,080 | 4,110 | 4,050 | 4,105 | +10 | +0.2% | 21,900 |
| 2017/10/26 | 4,105 | 4,120 | 4,085 | 4,095 | -30 | -0.7% | 10,300 |
| 2017/10/25 | 4,210 | 4,210 | 4,120 | 4,125 | -100 | -2.4% | 14,100 |
| 2017/10/24 | 4,200 | 4,225 | 4,195 | 4,225 | +25 | +0.6% | 7,500 |
| 2017/10/23 | 4,155 | 4,205 | 4,155 | 4,200 | +45 | +1.1% | 10,900 |
| 2017/10/20 | 4,145 | 4,165 | 4,125 | 4,155 | ±0 | ±0% | 11,000 |
| 2017/10/19 | 4,135 | 4,185 | 4,135 | 4,155 | -25 | -0.6% | 13,600 |
| 2017/10/18 | 4,170 | 4,190 | 4,150 | 4,180 | -15 | -0.4% | 12,100 |
| 2017/10/17 | 4,270 | 4,270 | 4,165 | 4,195 | -65 | -1.5% | 16,100 |
| 2017/10/16 | 4,215 | 4,275 | 4,215 | 4,260 | +20 | +0.5% | 14,100 |
| 2017/10/13 | 4,220 | 4,260 | 4,205 | 4,240 | +15 | +0.4% | 14,700 |
| 2017/10/12 | 4,230 | 4,255 | 4,205 | 4,225 | -5 | -0.1% | 7,500 |
| 2017/10/11 | 4,295 | 4,295 | 4,215 | 4,230 | -50 | -1.2% | 12,500 |
| 2017/10/10 | 4,210 | 4,295 | 4,200 | 4,280 | +105 | +2.5% | 18,700 |
| 2017/10/06 | 4,215 | 4,245 | 4,150 | 4,175 | -70 | -1.6% | 18,500 |
| 2017/10/05 | 4,310 | 4,330 | 4,245 | 4,245 | -80 | -1.8% | 9,800 |
| 2017/10/04 | 4,375 | 4,375 | 4,280 | 4,325 | -50 | -1.1% | 11,100 |
| 2017/10/03 | 4,400 | 4,410 | 4,335 | 4,375 | -75 | -1.7% | 9,900 |
| 2017/10/02 | 4,435 | 4,450 | 4,370 | 4,450 | +55 | +1.3% | 11,800 |
| 2017/09/29 | 4,355 | 4,435 | 4,350 | 4,395 | +65 | +1.5% | 14,000 |
| 2017/09/28 | 4,385 | 4,385 | 4,305 | 4,330 | -55 | -1.3% | 13,200 |
| 2017/09/27 | 4,485 | 4,525 | 4,380 | 4,385 | -180 | -3.9% | 37,500 |
| 2017/09/26 | 4,305 | 4,605 | 4,305 | 4,565 | +240 | +5.5% | 71,200 |
| 2017/09/25 | 4,340 | 4,340 | 4,295 | 4,325 | +20 | +0.5% | 16,000 |
| 2017/09/22 | 4,335 | 4,340 | 4,270 | 4,305 | -30 | -0.7% | 17,800 |
| 2017/09/21 | 4,285 | 4,420 | 4,285 | 4,335 | +55 | +1.3% | 25,000 |
| 2017/09/20 | 4,225 | 4,295 | 4,205 | 4,280 | +35 | +0.8% | 16,600 |
| 2017/09/19 | 4,310 | 4,310 | 4,180 | 4,245 | -5 | -0.1% | 27,900 |
| 2017/09/15 | 4,100 | 4,345 | 4,070 | 4,250 | +205 | +5.1% | 57,800 |
| 2017/09/14 | 4,050 | 4,070 | 4,015 | 4,045 | -20 | -0.5% | 18,200 |
| 2017/09/13 | 4,080 | 4,095 | 4,055 | 4,065 | -15 | -0.4% | 8,900 |
| 2017/09/12 | 4,115 | 4,140 | 4,080 | 4,080 | +5 | +0.1% | 14,500 |
| 2017/09/11 | 4,055 | 4,160 | 4,055 | 4,075 | +20 | +0.5% | 12,300 |
| 2017/09/08 | 4,065 | 4,120 | 4,045 | 4,055 | -15 | -0.4% | 12,600 |
1851～
1900
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 | 299,800円 | +4.0% | +8.0% | 2.33% | 15.61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 | 139,700円 | +7.5% | +10.2% | 1.79% | 11.67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 | 253,000円 | +2.1% | +1.1% | 2.77% | 7.52倍 | 0.78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 | 257,600円 | +5.6% | +3.9% | 1.09% | 14.47倍 | 2.30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 | 143,600円 | +7.7% | +10.6% | 0.00% | 11.17倍 | 4.33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
