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 |
|---|---|---|---|---|---|---|---|
| 2017/09/07 | 4,050 | 4,095 | 4,035 | 4,070 | +25 | +0.6% | 11,400 |
| 2017/09/06 | 4,020 | 4,070 | 3,960 | 4,045 | -5 | -0.1% | 22,800 |
| 2017/09/05 | 4,160 | 4,170 | 4,025 | 4,050 | -120 | -2.9% | 15,700 |
| 2017/09/04 | 4,230 | 4,250 | 4,135 | 4,170 | -90 | -2.1% | 12,400 |
| 2017/09/01 | 4,250 | 4,265 | 4,175 | 4,260 | +30 | +0.7% | 13,200 |
| 2017/08/31 | 4,220 | 4,265 | 4,210 | 4,230 | +10 | +0.2% | 16,900 |
| 2017/08/30 | 4,155 | 4,245 | 4,145 | 4,220 | +65 | +1.6% | 17,100 |
| 2017/08/29 | 4,200 | 4,205 | 4,140 | 4,155 | -90 | -2.1% | 18,100 |
| 2017/08/28 | 4,200 | 4,250 | 4,190 | 4,245 | +30 | +0.7% | 14,500 |
| 2017/08/25 | 4,310 | 4,330 | 4,215 | 4,215 | -75 | -1.7% | 10,300 |
| 2017/08/24 | 4,195 | 4,360 | 4,195 | 4,290 | +85 | +2% | 21,700 |
| 2017/08/23 | 4,245 | 4,270 | 4,160 | 4,205 | -40 | -0.9% | 24,100 |
| 2017/08/22 | 4,260 | 4,295 | 4,230 | 4,245 | -15 | -0.4% | 12,400 |
| 2017/08/21 | 4,325 | 4,345 | 4,225 | 4,260 | -75 | -1.7% | 18,800 |
| 2017/08/18 | 4,400 | 4,420 | 4,320 | 4,335 | -105 | -2.4% | 17,000 |
| 2017/08/17 | 4,405 | 4,510 | 4,405 | 4,440 | +35 | +0.8% | 13,400 |
| 2017/08/16 | 4,495 | 4,495 | 4,380 | 4,405 | -75 | -1.7% | 23,300 |
| 2017/08/15 | 4,510 | 4,520 | 4,405 | 4,480 | -45 | -1% | 27,700 |
| 2017/08/14 | 4,380 | 4,565 | 4,365 | 4,525 | +80 | +1.8% | 27,800 |
| 2017/08/10 | 4,415 | 4,455 | 4,400 | 4,445 | +20 | +0.5% | 9,200 |
| 2017/08/09 | 4,540 | 4,540 | 4,390 | 4,425 | -160 | -3.5% | 28,100 |
| 2017/08/08 | 4,570 | 4,600 | 4,525 | 4,585 | +30 | +0.7% | 11,800 |
| 2017/08/07 | 4,595 | 4,605 | 4,540 | 4,555 | +30 | +0.7% | 31,000 |
| 2017/08/04 | 4,495 | 4,525 | 4,465 | 4,525 | +40 | +0.9% | 12,400 |
| 2017/08/03 | 4,645 | 4,660 | 4,420 | 4,485 | -165 | -3.5% | 41,500 |
| 2017/08/02 | 4,690 | 4,690 | 4,620 | 4,650 | +30 | +0.6% | 7,100 |
| 2017/08/01 | 4,650 | 4,680 | 4,555 | 4,620 | +15 | +0.3% | 13,800 |
| 2017/07/31 | 4,455 | 4,640 | 4,350 | 4,605 | +10 | +0.2% | 97,700 |
| 2017/07/28 | 4,660 | 4,770 | 4,520 | 4,595 | -65 | -1.4% | 79,200 |
| 2017/07/27 | 4,710 | 4,730 | 4,630 | 4,660 | ±0 | ±0% | 25,700 |
| 2017/07/26 | 4,810 | 4,810 | 4,635 | 4,660 | -150 | -3.1% | 28,800 |
| 2017/07/25 | 4,875 | 4,875 | 4,790 | 4,810 | -50 | -1% | 10,500 |
| 2017/07/24 | 4,775 | 4,900 | 4,735 | 4,860 | +85 | +1.8% | 27,700 |
| 2017/07/21 | 4,745 | 4,815 | 4,735 | 4,775 | +50 | +1.1% | 21,400 |
| 2017/07/20 | 4,745 | 4,780 | 4,710 | 4,725 | -20 | -0.4% | 10,400 |
| 2017/07/19 | 4,685 | 4,785 | 4,645 | 4,745 | +125 | +2.7% | 21,600 |
| 2017/07/18 | 4,720 | 4,720 | 4,610 | 4,620 | -90 | -1.9% | 19,500 |
| 2017/07/14 | 4,725 | 4,730 | 4,670 | 4,710 | +45 | +1% | 8,200 |
| 2017/07/13 | 4,720 | 4,745 | 4,610 | 4,665 | -95 | -2% | 52,400 |
| 2017/07/12 | 4,775 | 4,795 | 4,750 | 4,760 | -15 | -0.3% | 7,400 |
| 2017/07/11 | 4,715 | 4,790 | 4,715 | 4,775 | +15 | +0.3% | 14,100 |
| 2017/07/10 | 4,730 | 4,860 | 4,720 | 4,760 | +60 | +1.3% | 24,000 |
| 2017/07/07 | 4,600 | 4,785 | 4,420 | 4,700 | -10 | -0.2% | 102,200 |
| 2017/07/06 | 5,010 | 5,060 | 4,650 | 4,710 | -400 | -7.8% | 110,800 |
| 2017/07/05 | 5,090 | 5,140 | 5,000 | 5,110 | +60 | +1.2% | 17,500 |
| 2017/07/04 | 5,270 | 5,270 | 5,030 | 5,050 | -160 | -3.1% | 25,800 |
| 2017/07/03 | 5,070 | 5,230 | 5,060 | 5,210 | +80 | +1.6% | 20,800 |
| 2017/06/30 | 5,180 | 5,180 | 5,090 | 5,130 | -80 | -1.5% | 10,800 |
| 2017/06/29 | 5,060 | 5,220 | 5,020 | 5,210 | +100 | +2% | 23,500 |
| 2017/06/28 | 5,200 | 5,200 | 5,080 | 5,110 | -90 | -1.7% | 11,600 |
1901～
1950
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 | 252,500円 | +2.1% | +1.1% | 2.77% | 7.51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 | 257,100円 | +5.6% | +3.9% | 1.09% | 14.44倍 | 2.29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
