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 |
|---|---|---|---|---|---|---|---|
| 2014/08/18 | 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 |
| 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 |
2651～
2700
件表示中 / 6980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 | 294,300円 | +4.0% | +8.0% | 2.38% | 15.33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 |
| バロック | 78,900円 | -1.0% | - | 4.82% | 21.21倍 | 1.82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 |
| ブックオフＧＨ | 138,000円 | +7.5% | +10.2% | 1.81% | 11.53倍 | 1.17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 | 249,700円 | +2.1% | +1.1% | 2.80% | 7.43倍 | 0.77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 |
| ＤＤグループ | 144,000円 | +7.7% | +10.6% | 0.00% | 11.20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
