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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,733 | 1,743 | 1,700 | 1,730 | -2 | -0.1% | 12,900 |
| 2014/11/25 | 1,704 | 1,732 | 1,703 | 1,732 | +36 | +2.1% | 8,400 |
| 2014/11/21 | 1,695 | 1,700 | 1,694 | 1,696 | +7 | +0.4% | 1,200 |
| 2014/11/20 | 1,695 | 1,695 | 1,689 | 1,689 | -1 | -0.1% | 900 |
| 2014/11/19 | 1,690 | 1,695 | 1,690 | 1,690 | +3 | +0.2% | 800 |
| 2014/11/18 | 1,687 | 1,687 | 1,687 | 1,687 | ±0 | ±0% | 500 |
| 2014/11/17 | 1,690 | 1,690 | 1,686 | 1,687 | -7 | -0.4% | 1,900 |
| 2014/11/14 | 1,693 | 1,694 | 1,690 | 1,694 | +2 | +0.1% | 3,200 |
| 2014/11/13 | 1,700 | 1,700 | 1,692 | 1,692 | -8 | -0.5% | 4,600 |
| 2014/11/12 | 1,696 | 1,700 | 1,696 | 1,700 | +8 | +0.5% | 500 |
| 2014/11/11 | 1,691 | 1,692 | 1,691 | 1,692 | +1 | +0.1% | 500 |
| 2014/11/10 | 1,691 | 1,693 | 1,691 | 1,691 | -2 | -0.1% | 800 |
| 2014/11/07 | 1,691 | 1,693 | 1,691 | 1,693 | +3 | +0.2% | 1,100 |
| 2014/11/06 | 1,695 | 1,703 | 1,690 | 1,690 | -3 | -0.2% | 900 |
| 2014/11/05 | 1,695 | 1,695 | 1,693 | 1,693 | -10 | -0.6% | 300 |
| 2014/11/04 | 1,701 | 1,705 | 1,690 | 1,703 | +8 | +0.5% | 3,700 |
| 2014/10/31 | 1,693 | 1,695 | 1,679 | 1,695 | +5 | +0.3% | 3,000 |
| 2014/10/30 | 1,693 | 1,693 | 1,667 | 1,690 | +26 | +1.6% | 1,800 |
| 2014/10/29 | 1,688 | 1,688 | 1,664 | 1,664 | -16 | -1% | 400 |
| 2014/10/28 | 1,667 | 1,680 | 1,664 | 1,680 | -13 | -0.8% | 600 |
| 2014/10/27 | 1,692 | 1,693 | 1,692 | 1,693 | +1 | +0.1% | 1,900 |
| 2014/10/24 | 1,691 | 1,692 | 1,691 | 1,692 | +4 | +0.2% | 200 |
| 2014/10/23 | 1,662 | 1,690 | 1,662 | 1,688 | -5 | -0.3% | 800 |
| 2014/10/22 | 1,693 | 1,693 | 1,662 | 1,693 | +27 | +1.6% | 1,600 |
| 2014/10/21 | 1,670 | 1,670 | 1,666 | 1,666 | +3 | +0.2% | 300 |
| 2014/10/20 | 1,685 | 1,690 | 1,660 | 1,663 | +11 | +0.7% | 2,200 |
| 2014/10/17 | 1,660 | 1,665 | 1,652 | 1,652 | -13 | -0.8% | 900 |
| 2014/10/16 | 1,660 | 1,665 | 1,660 | 1,665 | -25 | -1.5% | 1,600 |
| 2014/10/15 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 400 |
| 2014/10/14 | 1,690 | 1,695 | 1,690 | 1,690 | -8 | -0.5% | 3,500 |
| 2014/10/10 | 1,696 | 1,700 | 1,690 | 1,698 | -1 | -0.1% | 1,600 |
| 2014/10/09 | 1,700 | 1,700 | 1,695 | 1,699 | +5 | +0.3% | 6,000 |
| 2014/10/08 | 1,700 | 1,700 | 1,694 | 1,694 | -20 | -1.2% | 1,200 |
| 2014/10/07 | 1,716 | 1,716 | 1,696 | 1,714 | +1 | +0.1% | 1,300 |
| 2014/10/06 | 1,710 | 1,713 | 1,698 | 1,713 | +3 | +0.2% | 1,900 |
| 2014/10/03 | 1,700 | 1,710 | 1,695 | 1,710 | ±0 | ±0% | 4,100 |
| 2014/10/02 | 1,712 | 1,712 | 1,696 | 1,710 | -2 | -0.1% | 1,300 |
| 2014/10/01 | 1,703 | 1,712 | 1,702 | 1,712 | +2 | +0.1% | 2,300 |
| 2014/09/30 | 1,717 | 1,717 | 1,701 | 1,710 | +5 | +0.3% | 3,000 |
| 2014/09/29 | 1,718 | 1,718 | 1,700 | 1,705 | +10 | +0.6% | 3,500 |
| 2014/09/26 | 1,690 | 1,697 | 1,680 | 1,695 | -32 | -1.9% | 6,800 |
| 2014/09/25 | 1,723 | 1,729 | 1,719 | 1,727 | +8 | +0.5% | 38,800 |
| 2014/09/24 | 1,720 | 1,723 | 1,715 | 1,719 | -2 | -0.1% | 4,600 |
| 2014/09/22 | 1,719 | 1,725 | 1,719 | 1,721 | +3 | +0.2% | 3,900 |
| 2014/09/19 | 1,718 | 1,719 | 1,716 | 1,718 | +1 | +0.1% | 1,700 |
| 2014/09/18 | 1,718 | 1,719 | 1,713 | 1,717 | -1 | -0.1% | 3,000 |
| 2014/09/17 | 1,719 | 1,719 | 1,714 | 1,718 | +3 | +0.2% | 2,400 |
| 2014/09/16 | 1,711 | 1,718 | 1,710 | 1,715 | +6 | +0.4% | 2,600 |
| 2014/09/12 | 1,701 | 1,709 | 1,700 | 1,709 | +8 | +0.5% | 1,400 |
| 2014/09/11 | 1,700 | 1,704 | 1,700 | 1,701 | +3 | +0.2% | 700 |
2551～
2600
件表示中 / 6947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 | 296,200円 | +4.0% | +8.0% | 2.36% | 15.48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 |
| エコス | 244,000円 | +2.1% | -4.5% | 2.87% | 6.84倍 | 1.02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 |
| ヨシックスＨＤ | 271,700円 | +6.2% | +3.1% | 1.03% | 16.33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 |
| ＭｒＭａｘＨＤ | 68,500円 | +4.7% | +8.4% | 3.65% | 8.45倍 | 0.63倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| バロック | 72,500円 | -1.0% | - | 5.24% | 19.49倍 | 1.67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
