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 |
|---|---|---|---|---|---|---|---|
| 2017/06/27 | 5,270 | 5,280 | 5,180 | 5,200 | -50 | -1% | 13,000 |
| 2017/06/26 | 5,100 | 5,260 | 5,050 | 5,250 | +220 | +4.4% | 29,400 |
| 2017/06/23 | 5,110 | 5,130 | 5,000 | 5,030 | -120 | -2.3% | 18,300 |
| 2017/06/22 | 5,130 | 5,210 | 5,110 | 5,150 | +30 | +0.6% | 15,300 |
| 2017/06/21 | 5,210 | 5,240 | 5,120 | 5,120 | -130 | -2.5% | 23,400 |
| 2017/06/20 | 5,330 | 5,420 | 5,220 | 5,250 | -70 | -1.3% | 43,000 |
| 2017/06/19 | 5,180 | 5,350 | 5,180 | 5,320 | +90 | +1.7% | 32,000 |
| 2017/06/16 | 4,985 | 5,230 | 4,985 | 5,230 | +310 | +6.3% | 56,300 |
| 2017/06/15 | 4,960 | 5,020 | 4,875 | 4,920 | -140 | -2.8% | 59,600 |
| 2017/06/14 | 4,835 | 5,120 | 4,820 | 5,060 | +295 | +6.2% | 72,000 |
| 2017/06/13 | 4,775 | 4,840 | 4,750 | 4,765 | -80 | -1.7% | 14,300 |
| 2017/06/12 | 4,610 | 4,845 | 4,610 | 4,845 | +240 | +5.2% | 32,200 |
| 2017/06/09 | 4,680 | 4,775 | 4,595 | 4,605 | -125 | -2.6% | 27,000 |
| 2017/06/08 | 4,835 | 4,840 | 4,720 | 4,730 | -155 | -3.2% | 23,800 |
| 2017/06/07 | 4,845 | 4,890 | 4,775 | 4,885 | +80 | +1.7% | 18,900 |
| 2017/06/06 | 4,785 | 4,815 | 4,720 | 4,805 | +15 | +0.3% | 29,400 |
| 2017/06/05 | 4,645 | 4,865 | 4,640 | 4,790 | +105 | +2.2% | 42,600 |
| 2017/06/02 | 4,700 | 4,745 | 4,650 | 4,685 | ±0 | ±0% | 26,100 |
| 2017/06/01 | 4,715 | 4,715 | 4,660 | 4,685 | +40 | +0.9% | 13,600 |
| 2017/05/31 | 4,830 | 4,840 | 4,625 | 4,645 | -245 | -5% | 33,300 |
| 2017/05/30 | 4,625 | 4,915 | 4,550 | 4,890 | +265 | +5.7% | 56,200 |
| 2017/05/29 | 4,880 | 4,880 | 4,625 | 4,625 | -255 | -5.2% | 38,200 |
| 2017/05/26 | 4,775 | 4,890 | 4,740 | 4,880 | +145 | +3.1% | 32,600 |
| 2017/05/25 | 4,805 | 4,880 | 4,690 | 4,735 | -30 | -0.6% | 42,800 |
| 2017/05/24 | 4,465 | 4,790 | 4,450 | 4,765 | +340 | +7.7% | 46,200 |
| 2017/05/23 | 4,475 | 4,520 | 4,425 | 4,425 | -45 | -1% | 19,800 |
| 2017/05/22 | 4,420 | 4,480 | 4,345 | 4,470 | +90 | +2.1% | 27,000 |
| 2017/05/19 | 4,250 | 4,380 | 4,225 | 4,380 | +170 | +4% | 29,100 |
| 2017/05/18 | 4,085 | 4,230 | 4,085 | 4,210 | ±0 | ±0% | 17,600 |
| 2017/05/17 | 4,080 | 4,210 | 4,045 | 4,210 | +115 | +2.8% | 37,000 |
| 2017/05/16 | 4,200 | 4,220 | 4,085 | 4,095 | -90 | -2.2% | 32,200 |
| 2017/05/15 | 4,160 | 4,185 | 4,085 | 4,185 | +50 | +1.2% | 10,000 |
| 2017/05/12 | 4,200 | 4,200 | 4,105 | 4,135 | -80 | -1.9% | 15,500 |
| 2017/05/11 | 4,195 | 4,230 | 4,140 | 4,215 | +55 | +1.3% | 17,300 |
| 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 |
1951～
2000
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 | 252,900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 | 257,100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
