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 |
|---|---|---|---|---|---|---|---|
| 2017/04/13 | 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 |
| 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 |
2001～
2050
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 | 298,500円 | +4.0% | +8.0% | 2.35% | 15.54倍 | 0.78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 | 139,600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 | 252,200円 | +2.1% | +1.1% | 2.78% | 7.50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 | 254,100円 | +5.6% | +3.9% | 1.10% | 14.27倍 | 2.27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 | 143,900円 | +7.7% | +10.6% | 0.00% | 11.19倍 | 4.34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
