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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,725 | 1,765 | 1,725 | 1,745 | +20 | +1.2% | 3,600 |
| 2014/06/30 | 1,770 | 1,790 | 1,715 | 1,725 | -25 | -1.4% | 9,000 |
| 2014/06/27 | 1,785 | 1,800 | 1,750 | 1,750 | -40 | -2.2% | 5,800 |
| 2014/06/26 | 1,775 | 1,800 | 1,735 | 1,790 | ±0 | ±0% | 13,800 |
| 2014/06/25 | 1,695 | 1,795 | 1,685 | 1,790 | +95 | +5.6% | 14,000 |
| 2014/06/24 | 1,665 | 1,695 | 1,650 | 1,695 | +35 | +2.1% | 12,200 |
| 2014/06/23 | 1,615 | 1,660 | 1,615 | 1,660 | +50 | +3.1% | 8,400 |
| 2014/06/20 | 1,610 | 1,620 | 1,600 | 1,610 | +5 | +0.3% | 5,600 |
| 2014/06/19 | 1,625 | 1,630 | 1,605 | 1,605 | -15 | -0.9% | 5,400 |
| 2014/06/18 | 1,650 | 1,650 | 1,610 | 1,620 | +5 | +0.3% | 7,200 |
| 2014/06/17 | 1,585 | 1,625 | 1,575 | 1,615 | +40 | +2.5% | 7,200 |
| 2014/06/16 | 1,590 | 1,650 | 1,570 | 1,575 | +5 | +0.3% | 21,000 |
| 2014/06/13 | 1,550 | 1,570 | 1,510 | 1,570 | +40 | +2.6% | 22,600 |
| 2014/06/12 | 1,455 | 1,545 | 1,445 | 1,530 | +115 | +8.1% | 42,600 |
| 2014/06/11 | 1,415 | 1,415 | 1,415 | 1,415 | +5 | +0.4% | 400 |
| 2014/06/10 | 1,415 | 1,415 | 1,410 | 1,410 | ±0 | ±0% | 1,200 |
| 2014/06/09 | 1,415 | 1,415 | 1,410 | 1,410 | -10 | -0.7% | 1,600 |
| 2014/06/06 | 1,420 | 1,420 | 1,410 | 1,420 | ±0 | ±0% | 2,000 |
| 2014/06/05 | 1,400 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 2,200 |
| 2014/06/04 | 1,420 | 1,420 | 1,420 | 1,420 | +15 | +1.1% | 200 |
| 2014/06/03 | 1,415 | 1,415 | 1,405 | 1,405 | -15 | -1.1% | 1,200 |
| 2014/06/02 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 2,800 |
| 2014/05/30 | 1,420 | 1,420 | 1,410 | 1,420 | +15 | +1.1% | 1,800 |
| 2014/05/29 | 1,405 | 1,405 | 1,405 | 1,405 | -10 | -0.7% | 800 |
| 2014/05/28 | 1,420 | 1,420 | 1,405 | 1,415 | -10 | -0.7% | 1,400 |
| 2014/05/27 | 1,400 | 1,425 | 1,400 | 1,425 | +25 | +1.8% | 3,400 |
| 2014/05/26 | 1,420 | 1,420 | 1,400 | 1,400 | -5 | -0.4% | 6,200 |
| 2014/05/23 | 1,405 | 1,405 | 1,405 | 1,405 | ±0 | ±0% | 800 |
| 2014/05/22 | 1,410 | 1,410 | 1,405 | 1,405 | ±0 | ±0% | 400 |
| 2014/05/21 | 1,415 | 1,415 | 1,405 | 1,405 | -20 | -1.4% | 1,000 |
| 2014/05/20 | 1,405 | 1,425 | 1,405 | 1,425 | +15 | +1.1% | 3,200 |
| 2014/05/19 | 1,405 | 1,420 | 1,405 | 1,410 | -5 | -0.4% | 1,400 |
| 2014/05/16 | 1,410 | 1,415 | 1,410 | 1,415 | -5 | -0.4% | 600 |
| 2014/05/15 | 1,420 | 1,420 | 1,420 | 1,420 | +10 | +0.7% | 400 |
| 2014/05/14 | 1,410 | 1,415 | 1,405 | 1,410 | -10 | -0.7% | 1,600 |
| 2014/05/13 | 1,420 | 1,420 | 1,405 | 1,420 | ±0 | ±0% | 1,600 |
| 2014/05/12 | 1,420 | 1,420 | 1,420 | 1,420 | +10 | +0.7% | 600 |
| 2014/05/09 | 1,410 | 1,410 | 1,410 | 1,410 | -10 | -0.7% | 400 |
| 2014/05/08 | 1,420 | 1,420 | 1,410 | 1,420 | ±0 | ±0% | 1,800 |
| 2014/05/07 | 1,425 | 1,425 | 1,420 | 1,420 | -20 | -1.4% | 800 |
| 2014/05/02 | 1,430 | 1,440 | 1,430 | 1,440 | +10 | +0.7% | 1,800 |
| 2014/05/01 | 1,430 | 1,430 | 1,430 | 1,430 | +5 | +0.4% | 1,000 |
| 2014/04/30 | 1,425 | 1,425 | 1,425 | 1,425 | +5 | +0.4% | 2,600 |
| 2014/04/28 | 1,390 | 1,425 | 1,390 | 1,420 | +10 | +0.7% | 1,600 |
| 2014/04/25 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 3,000 |
| 2014/04/24 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 400 |
| 2014/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/22 | 1,380 | 1,390 | 1,380 | 1,380 | -10 | -0.7% | 1,000 |
| 2014/04/21 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 800 |
| 2014/04/18 | 1,380 | 1,390 | 1,380 | 1,390 | - | - | 1,600 |
2651～
2700
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
