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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,345 | 3,405 | 3,345 | 3,395 | +50 | +1.5% | 15,000 |
| 2017/02/22 | 3,330 | 3,400 | 3,330 | 3,345 | +35 | +1.1% | 18,500 |
| 2017/02/21 | 3,230 | 3,320 | 3,230 | 3,310 | +55 | +1.7% | 16,700 |
| 2017/02/20 | 3,255 | 3,305 | 3,255 | 3,255 | ±0 | ±0% | 5,300 |
| 2017/02/17 | 3,205 | 3,260 | 3,205 | 3,255 | +15 | +0.5% | 6,200 |
| 2017/02/16 | 3,265 | 3,265 | 3,210 | 3,240 | -25 | -0.8% | 12,400 |
| 2017/02/15 | 3,265 | 3,300 | 3,260 | 3,265 | ±0 | ±0% | 8,000 |
| 2017/02/14 | 3,300 | 3,330 | 3,265 | 3,265 | -30 | -0.9% | 18,700 |
| 2017/02/13 | 3,300 | 3,305 | 3,285 | 3,295 | +40 | +1.2% | 16,900 |
| 2017/02/10 | 3,200 | 3,285 | 3,190 | 3,255 | +85 | +2.7% | 19,400 |
| 2017/02/09 | 3,170 | 3,220 | 3,165 | 3,170 | -20 | -0.6% | 11,200 |
| 2017/02/08 | 3,180 | 3,235 | 3,175 | 3,190 | +30 | +0.9% | 12,700 |
| 2017/02/07 | 3,050 | 3,175 | 3,025 | 3,160 | +130 | +4.3% | 27,800 |
| 2017/02/06 | 3,100 | 3,125 | 3,015 | 3,030 | -30 | -1% | 16,600 |
| 2017/02/03 | 3,050 | 3,150 | 3,050 | 3,060 | +15 | +0.5% | 12,500 |
| 2017/02/02 | 3,175 | 3,175 | 3,040 | 3,045 | -105 | -3.3% | 24,000 |
| 2017/02/01 | 3,140 | 3,180 | 3,125 | 3,150 | -50 | -1.6% | 20,200 |
| 2017/01/31 | 3,165 | 3,215 | 3,165 | 3,200 | +15 | +0.5% | 14,900 |
| 2017/01/30 | 3,200 | 3,215 | 3,165 | 3,185 | +20 | +0.6% | 12,200 |
| 2017/01/27 | 3,235 | 3,235 | 3,160 | 3,165 | ±0 | ±0% | 15,100 |
| 2017/01/26 | 3,230 | 3,235 | 3,145 | 3,165 | +5 | +0.2% | 20,900 |
| 2017/01/25 | 3,275 | 3,275 | 3,150 | 3,160 | ±0 | ±0% | 16,300 |
| 2017/01/24 | 3,225 | 3,290 | 3,120 | 3,160 | -65 | -2% | 29,000 |
| 2017/01/23 | 3,210 | 3,255 | 3,150 | 3,225 | -15 | -0.5% | 28,700 |
| 2017/01/20 | 3,175 | 3,300 | 3,115 | 3,240 | +30 | +0.9% | 47,600 |
| 2017/01/19 | 3,250 | 3,275 | 3,175 | 3,210 | -35 | -1.1% | 47,100 |
| 2017/01/18 | 3,455 | 3,470 | 3,225 | 3,245 | -390 | -10.7% | 125,100 |
| 2017/01/17 | 3,745 | 3,770 | 3,625 | 3,635 | -105 | -2.8% | 38,600 |
| 2017/01/16 | 3,800 | 3,860 | 3,730 | 3,740 | -60 | -1.6% | 31,600 |
| 2017/01/13 | 3,805 | 3,830 | 3,760 | 3,800 | -5 | -0.1% | 32,100 |
| 2017/01/12 | 3,850 | 3,885 | 3,760 | 3,805 | -40 | -1% | 62,200 |
| 2017/01/11 | 3,695 | 3,880 | 3,675 | 3,845 | +175 | +4.8% | 68,700 |
| 2017/01/10 | 3,610 | 3,710 | 3,600 | 3,670 | +60 | +1.7% | 43,400 |
| 2017/01/06 | 3,645 | 3,645 | 3,555 | 3,610 | -45 | -1.2% | 36,900 |
| 2017/01/05 | 3,505 | 3,730 | 3,505 | 3,655 | +175 | +5% | 72,700 |
| 2017/01/04 | 3,270 | 3,480 | 3,270 | 3,480 | +230 | +7.1% | 37,700 |
| 2016/12/30 | 3,235 | 3,280 | 3,235 | 3,250 | -30 | -0.9% | 9,300 |
| 2016/12/29 | 3,265 | 3,280 | 3,230 | 3,280 | -5 | -0.2% | 15,200 |
| 2016/12/28 | 3,320 | 3,325 | 3,265 | 3,285 | -35 | -1.1% | 16,100 |
| 2016/12/27 | 3,305 | 3,330 | 3,280 | 3,320 | -10 | -0.3% | 14,500 |
| 2016/12/26 | 3,385 | 3,385 | 3,320 | 3,330 | +5 | +0.2% | 17,200 |
| 2016/12/22 | 3,335 | 3,370 | 3,255 | 3,325 | +5 | +0.2% | 32,400 |
| 2016/12/21 | 3,265 | 3,350 | 3,265 | 3,320 | +45 | +1.4% | 34,100 |
| 2016/12/20 | 3,245 | 3,285 | 3,215 | 3,275 | +30 | +0.9% | 26,000 |
| 2016/12/19 | 3,255 | 3,290 | 3,195 | 3,245 | -15 | -0.5% | 44,000 |
| 2016/12/16 | 3,120 | 3,260 | 3,095 | 3,260 | +165 | +5.3% | 48,900 |
| 2016/12/15 | 3,140 | 3,150 | 3,040 | 3,095 | -40 | -1.3% | 40,100 |
| 2016/12/14 | 3,105 | 3,150 | 3,085 | 3,135 | +65 | +2.1% | 45,900 |
| 2016/12/13 | 3,065 | 3,115 | 3,065 | 3,070 | +5 | +0.2% | 46,100 |
| 2016/12/12 | 3,000 | 3,065 | 3,000 | 3,065 | +55 | +1.8% | 24,100 |
2001～
2050
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
