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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,692 | 1,699 | 1,691 | 1,698 | -2 | -0.1% | 900 |
| 2014/09/09 | 1,690 | 1,700 | 1,681 | 1,700 | +7 | +0.4% | 2,700 |
| 2014/09/08 | 1,703 | 1,717 | 1,692 | 1,693 | -7 | -0.4% | 2,300 |
| 2014/09/05 | 1,714 | 1,714 | 1,700 | 1,700 | -13 | -0.8% | 4,300 |
| 2014/09/04 | 1,714 | 1,714 | 1,703 | 1,713 | +12 | +0.7% | 2,500 |
| 2014/09/03 | 1,700 | 1,714 | 1,700 | 1,701 | +9 | +0.5% | 3,700 |
| 2014/09/02 | 1,700 | 1,700 | 1,691 | 1,692 | +2 | +0.1% | 3,900 |
| 2014/09/01 | 1,688 | 1,690 | 1,688 | 1,690 | +2 | +0.1% | 4,900 |
| 2014/08/29 | 1,667 | 1,688 | 1,660 | 1,688 | +23 | +1.4% | 2,000 |
| 2014/08/28 | 1,677 | 1,677 | 1,660 | 1,665 | -12 | -0.7% | 2,300 |
| 2014/08/27 | 1,670 | 1,680 | 1,670 | 1,677 | +7 | +0.4% | 3,700 |
| 2014/08/26 | 1,650 | 1,670 | 1,650 | 1,670 | +32 | +2% | 5,900 |
| 2014/08/25 | 1,638 | 1,653 | 1,630 | 1,638 | +3 | +0.2% | 4,100 |
| 2014/08/22 | 1,637 | 1,638 | 1,630 | 1,635 | -4 | -0.2% | 1,000 |
| 2014/08/21 | 1,630 | 1,639 | 1,630 | 1,639 | ±0 | ±0% | 900 |
| 2014/08/20 | 1,618 | 1,639 | 1,610 | 1,639 | -1 | -0.1% | 3,900 |
| 2014/08/19 | 1,618 | 1,640 | 1,615 | 1,640 | +22 | +1.4% | 2,900 |
| 2014/08/18 | 1,640 | 1,640 | 1,616 | 1,618 | -26 | -1.6% | 4,100 |
| 2014/08/15 | 1,650 | 1,650 | 1,630 | 1,644 | -6 | -0.4% | 2,600 |
| 2014/08/14 | 1,649 | 1,650 | 1,640 | 1,650 | +1 | +0.1% | 3,600 |
| 2014/08/13 | 1,666 | 1,666 | 1,645 | 1,649 | -28 | -1.7% | 11,100 |
| 2014/08/12 | 1,660 | 1,677 | 1,660 | 1,677 | +7 | +0.4% | 600 |
| 2014/08/11 | 1,690 | 1,690 | 1,660 | 1,670 | +10 | +0.6% | 900 |
| 2014/08/08 | 1,699 | 1,699 | 1,655 | 1,660 | -21 | -1.2% | 2,600 |
| 2014/08/07 | 1,696 | 1,699 | 1,681 | 1,681 | -13 | -0.8% | 1,700 |
| 2014/08/06 | 1,692 | 1,700 | 1,692 | 1,694 | -1 | -0.1% | 1,500 |
| 2014/08/05 | 1,700 | 1,710 | 1,695 | 1,695 | -10 | -0.6% | 3,200 |
| 2014/08/04 | 1,701 | 1,705 | 1,695 | 1,705 | +4 | +0.2% | 1,200 |
| 2014/08/01 | 1,678 | 1,701 | 1,675 | 1,701 | +22 | +1.3% | 4,900 |
| 2014/07/31 | 1,740 | 1,800 | 1,670 | 1,679 | -51 | -2.9% | 27,100 |
| 2014/07/30 | 1,740 | 1,740 | 1,725 | 1,730 | -5 | -0.3% | 6,900 |
| 2014/07/29 | 1,740 | 1,749 | 1,730 | 1,735 | +20 | +1.2% | 3,200 |
| 2014/07/28 | 1,725 | 1,730 | 1,715 | 1,715 | -10 | -0.6% | 3,000 |
| 2014/07/25 | 1,740 | 1,740 | 1,725 | 1,725 | ±0 | ±0% | 3,000 |
| 2014/07/24 | 1,740 | 1,740 | 1,715 | 1,725 | -15 | -0.9% | 4,000 |
| 2014/07/23 | 1,725 | 1,740 | 1,725 | 1,740 | ±0 | ±0% | 2,400 |
| 2014/07/22 | 1,715 | 1,750 | 1,705 | 1,740 | +25 | +1.5% | 3,200 |
| 2014/07/18 | 1,705 | 1,750 | 1,680 | 1,715 | +10 | +0.6% | 5,400 |
| 2014/07/17 | 1,720 | 1,720 | 1,690 | 1,705 | -15 | -0.9% | 10,000 |
| 2014/07/16 | 1,715 | 1,720 | 1,695 | 1,720 | -15 | -0.9% | 3,600 |
| 2014/07/15 | 1,725 | 1,735 | 1,690 | 1,735 | -5 | -0.3% | 8,800 |
| 2014/07/14 | 1,725 | 1,770 | 1,725 | 1,740 | +15 | +0.9% | 3,800 |
| 2014/07/11 | 1,700 | 1,725 | 1,670 | 1,725 | +10 | +0.6% | 4,200 |
| 2014/07/10 | 1,740 | 1,745 | 1,710 | 1,715 | -35 | -2% | 6,600 |
| 2014/07/09 | 1,755 | 1,755 | 1,750 | 1,750 | -5 | -0.3% | 800 |
| 2014/07/08 | 1,755 | 1,755 | 1,740 | 1,755 | -5 | -0.3% | 3,000 |
| 2014/07/07 | 1,750 | 1,770 | 1,750 | 1,760 | ±0 | ±0% | 1,600 |
| 2014/07/04 | 1,755 | 1,775 | 1,755 | 1,760 | +5 | +0.3% | 4,000 |
| 2014/07/03 | 1,770 | 1,770 | 1,755 | 1,755 | ±0 | ±0% | 1,200 |
| 2014/07/02 | 1,745 | 1,775 | 1,745 | 1,755 | +10 | +0.6% | 6,000 |
2601～
2650
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
