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 |
|---|---|---|---|---|---|---|---|
| 2014/06/06 | 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 |
| 2014/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/16 | 1,385 | 1,385 | 1,385 | 1,385 | -5 | -0.4% | 200 |
| 2014/04/15 | 1,410 | 1,410 | 1,390 | 1,390 | - | - | 400 |
| 2014/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/10 | 1,375 | 1,375 | 1,375 | 1,375 | -15 | -1.1% | 200 |
| 2014/04/09 | 1,380 | 1,390 | 1,380 | 1,390 | +5 | +0.4% | 2,400 |
| 2014/04/08 | 1,390 | 1,395 | 1,385 | 1,385 | -10 | -0.7% | 1,000 |
| 2014/04/07 | 1,395 | 1,395 | 1,390 | 1,395 | ±0 | ±0% | 1,000 |
| 2014/04/04 | 1,400 | 1,400 | 1,395 | 1,395 | - | - | 600 |
| 2014/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/02 | 1,410 | 1,410 | 1,410 | 1,410 | +20 | +1.4% | 400 |
| 2014/04/01 | 1,390 | 1,390 | 1,390 | 1,390 | -5 | -0.4% | 800 |
| 2014/03/31 | 1,400 | 1,410 | 1,395 | 1,395 | ±0 | ±0% | 8,400 |
| 2014/03/28 | 1,400 | 1,400 | 1,395 | 1,395 | +5 | +0.4% | 800 |
| 2014/03/27 | 1,385 | 1,395 | 1,385 | 1,390 | -15 | -1.1% | 2,000 |
| 2014/03/26 | 1,440 | 1,440 | 1,405 | 1,405 | ±0 | ±0% | 1,000 |
2701～
2750
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 | 294,800円 | +4.0% | +8.0% | 2.37% | 15.35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 | 138,200円 | +7.5% | +10.2% | 1.81% | 11.55倍 | 1.18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 | 249,600円 | +2.1% | +1.1% | 2.80% | 7.42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 | 143,700円 | +7.7% | +10.6% | 0.00% | 11.18倍 | 4.33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
