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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,150 | 4,230 | 4,095 | 4,160 | +20 | +0.5% | 27,100 |
| 2017/05/09 | 4,035 | 4,145 | 4,030 | 4,140 | +50 | +1.2% | 20,900 |
| 2017/05/08 | 3,900 | 4,095 | 3,900 | 4,090 | +220 | +5.7% | 43,200 |
| 2017/05/02 | 3,895 | 3,930 | 3,865 | 3,870 | -15 | -0.4% | 31,100 |
| 2017/05/01 | 3,720 | 3,900 | 3,700 | 3,885 | +210 | +5.7% | 39,500 |
| 2017/04/28 | 3,605 | 3,700 | 3,540 | 3,675 | +75 | +2.1% | 15,700 |
| 2017/04/27 | 3,585 | 3,610 | 3,575 | 3,600 | +5 | +0.1% | 10,500 |
| 2017/04/26 | 3,595 | 3,650 | 3,590 | 3,595 | ±0 | ±0% | 17,000 |
| 2017/04/25 | 3,575 | 3,600 | 3,555 | 3,595 | +65 | +1.8% | 10,100 |
| 2017/04/24 | 3,510 | 3,610 | 3,510 | 3,530 | -35 | -1% | 17,000 |
| 2017/04/21 | 3,585 | 3,725 | 3,520 | 3,565 | +245 | +7.4% | 60,300 |
| 2017/04/20 | 3,295 | 3,365 | 3,280 | 3,320 | +40 | +1.2% | 5,400 |
| 2017/04/19 | 3,255 | 3,365 | 3,255 | 3,280 | +25 | +0.8% | 6,100 |
| 2017/04/18 | 3,170 | 3,270 | 3,170 | 3,255 | +85 | +2.7% | 6,000 |
| 2017/04/17 | 3,195 | 3,195 | 3,050 | 3,170 | ±0 | ±0% | 6,400 |
| 2017/04/14 | 3,175 | 3,200 | 3,160 | 3,170 | -45 | -1.4% | 7,400 |
| 2017/04/13 | 3,235 | 3,270 | 3,190 | 3,215 | -80 | -2.4% | 10,000 |
| 2017/04/12 | 3,340 | 3,340 | 3,275 | 3,295 | -55 | -1.6% | 9,500 |
| 2017/04/11 | 3,340 | 3,405 | 3,340 | 3,350 | -45 | -1.3% | 5,400 |
| 2017/04/10 | 3,400 | 3,450 | 3,395 | 3,395 | -25 | -0.7% | 4,300 |
| 2017/04/07 | 3,350 | 3,475 | 3,350 | 3,420 | +50 | +1.5% | 15,800 |
| 2017/04/06 | 3,450 | 3,450 | 3,340 | 3,370 | -25 | -0.7% | 15,700 |
| 2017/04/05 | 3,375 | 3,465 | 3,375 | 3,395 | +5 | +0.1% | 6,100 |
| 2017/04/04 | 3,390 | 3,440 | 3,380 | 3,390 | -30 | -0.9% | 6,100 |
| 2017/04/03 | 3,405 | 3,465 | 3,400 | 3,420 | -25 | -0.7% | 7,900 |
| 2017/03/31 | 3,540 | 3,555 | 3,445 | 3,445 | -70 | -2% | 9,700 |
| 2017/03/30 | 3,555 | 3,555 | 3,470 | 3,515 | -45 | -1.3% | 4,800 |
| 2017/03/29 | 3,555 | 3,595 | 3,530 | 3,560 | +5 | +0.1% | 9,700 |
| 2017/03/28 | 3,555 | 3,555 | 3,520 | 3,555 | +40 | +1.1% | 12,500 |
| 2017/03/27 | 3,600 | 3,600 | 3,495 | 3,515 | -5 | -0.1% | 9,700 |
| 2017/03/24 | 3,530 | 3,530 | 3,490 | 3,520 | +30 | +0.9% | 4,300 |
| 2017/03/23 | 3,470 | 3,490 | 3,430 | 3,490 | +25 | +0.7% | 5,600 |
| 2017/03/22 | 3,500 | 3,530 | 3,465 | 3,465 | -55 | -1.6% | 7,700 |
| 2017/03/21 | 3,485 | 3,520 | 3,485 | 3,520 | +5 | +0.1% | 4,200 |
| 2017/03/17 | 3,515 | 3,530 | 3,490 | 3,515 | -25 | -0.7% | 5,500 |
| 2017/03/16 | 3,475 | 3,555 | 3,475 | 3,540 | +25 | +0.7% | 7,800 |
| 2017/03/15 | 3,540 | 3,540 | 3,515 | 3,515 | -35 | -1% | 3,000 |
| 2017/03/14 | 3,515 | 3,555 | 3,515 | 3,550 | +10 | +0.3% | 5,900 |
| 2017/03/13 | 3,535 | 3,570 | 3,535 | 3,540 | -15 | -0.4% | 6,800 |
| 2017/03/10 | 3,570 | 3,570 | 3,535 | 3,555 | +30 | +0.9% | 9,800 |
| 2017/03/09 | 3,535 | 3,555 | 3,505 | 3,525 | -10 | -0.3% | 4,900 |
| 2017/03/08 | 3,515 | 3,535 | 3,510 | 3,535 | -10 | -0.3% | 5,900 |
| 2017/03/07 | 3,520 | 3,545 | 3,515 | 3,545 | +25 | +0.7% | 6,500 |
| 2017/03/06 | 3,535 | 3,560 | 3,505 | 3,520 | -50 | -1.4% | 9,000 |
| 2017/03/03 | 3,550 | 3,575 | 3,505 | 3,570 | +20 | +0.6% | 12,000 |
| 2017/03/02 | 3,585 | 3,585 | 3,525 | 3,550 | -5 | -0.1% | 12,000 |
| 2017/03/01 | 3,515 | 3,575 | 3,500 | 3,555 | +45 | +1.3% | 11,800 |
| 2017/02/28 | 3,430 | 3,560 | 3,430 | 3,510 | +80 | +2.3% | 23,700 |
| 2017/02/27 | 3,450 | 3,500 | 3,370 | 3,430 | -10 | -0.3% | 19,600 |
| 2017/02/24 | 3,390 | 3,460 | 3,360 | 3,440 | +45 | +1.3% | 25,000 |
1951～
2000
件表示中 / 6945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 | 297,700円 | +4.0% | +8.0% | 2.35% | 15.66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 |
| あみやき | 143,200円 | +9.8% | +10.1% | 2.37% | 15.40倍 | 1.34倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| ヨシックスＨＤ | 271,500円 | +6.2% | +3.1% | 1.03% | 16.32倍 | 2.58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 |
| エコス | 235,100円 | +2.1% | -4.5% | 2.98% | 6.59倍 | 0.98倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| バロック | 72,900円 | -1.0% | - | 5.21% | 19.60倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
