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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 1,480 | 1,480 | 1,415 | 1,415 | +5 | +0.4% | 1,600 |
| 2014/02/03 | 1,440 | 1,495 | 1,410 | 1,410 | +10 | +0.7% | 3,800 |
| 2014/01/31 | 1,455 | 1,455 | 1,380 | 1,400 | -30 | -2.1% | 8,400 |
| 2014/01/30 | 1,430 | 1,455 | 1,430 | 1,430 | -25 | -1.7% | 1,200 |
| 2014/01/29 | 1,450 | 1,455 | 1,425 | 1,455 | +5 | +0.3% | 3,800 |
| 2014/01/28 | 1,495 | 1,495 | 1,450 | 1,450 | -35 | -2.4% | 6,800 |
| 2014/01/27 | 1,390 | 1,485 | 1,380 | 1,485 | +95 | +6.8% | 17,200 |
| 2014/01/24 | 1,390 | 1,390 | 1,390 | 1,390 | +5 | +0.4% | 1,800 |
| 2014/01/23 | 1,395 | 1,400 | 1,385 | 1,385 | -5 | -0.4% | 5,000 |
| 2014/01/22 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 1,000 |
| 2014/01/21 | 1,375 | 1,390 | 1,375 | 1,390 | +15 | +1.1% | 1,200 |
| 2014/01/20 | 1,375 | 1,385 | 1,370 | 1,375 | +25 | +1.9% | 2,400 |
| 2014/01/17 | 1,355 | 1,355 | 1,350 | 1,350 | - | - | 600 |
| 2014/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/15 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 600 |
| 2014/01/14 | 1,350 | 1,350 | 1,340 | 1,350 | -5 | -0.4% | 4,200 |
| 2014/01/10 | 1,370 | 1,370 | 1,350 | 1,355 | +5 | +0.4% | 1,600 |
| 2014/01/09 | 1,350 | 1,355 | 1,340 | 1,350 | -15 | -1.1% | 5,400 |
| 2014/01/08 | 1,345 | 1,375 | 1,345 | 1,365 | +30 | +2.2% | 3,000 |
| 2014/01/07 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 600 |
| 2014/01/06 | 1,345 | 1,345 | 1,330 | 1,335 | -5 | -0.4% | 7,400 |
| 2013/12/30 | 1,350 | 1,350 | 1,340 | 1,340 | +10 | +0.8% | 10,600 |
| 2013/12/27 | 1,345 | 1,345 | 1,330 | 1,330 | ±0 | ±0% | 6,600 |
| 2013/12/26 | 1,335 | 1,340 | 1,330 | 1,330 | +5 | +0.4% | 2,400 |
| 2013/12/25 | 1,330 | 1,335 | 1,325 | 1,325 | ±0 | ±0% | 7,000 |
| 2013/12/24 | 1,325 | 1,330 | 1,325 | 1,325 | ±0 | ±0% | 3,000 |
| 2013/12/20 | 1,320 | 1,330 | 1,320 | 1,325 | -10 | -0.7% | 4,800 |
| 2013/12/19 | 1,325 | 1,335 | 1,325 | 1,335 | +10 | +0.8% | 1,800 |
| 2013/12/18 | 1,335 | 1,335 | 1,325 | 1,325 | -5 | -0.4% | 4,800 |
| 2013/12/17 | 1,340 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 3,000 |
| 2013/12/16 | 1,330 | 1,340 | 1,325 | 1,340 | +15 | +1.1% | 13,600 |
| 2013/12/13 | 1,330 | 1,330 | 1,325 | 1,325 | -5 | -0.4% | 4,800 |
| 2013/12/12 | 1,330 | 1,330 | 1,330 | 1,330 | +5 | +0.4% | 2,200 |
| 2013/12/11 | 1,325 | 1,330 | 1,325 | 1,325 | -5 | -0.4% | 3,600 |
| 2013/12/10 | 1,340 | 1,340 | 1,330 | 1,330 | ±0 | ±0% | 4,000 |
| 2013/12/09 | 1,330 | 1,335 | 1,325 | 1,330 | ±0 | ±0% | 6,400 |
| 2013/12/06 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 2,000 |
| 2013/12/05 | 1,335 | 1,335 | 1,330 | 1,330 | -5 | -0.4% | 4,800 |
| 2013/12/04 | 1,335 | 1,345 | 1,330 | 1,335 | +5 | +0.4% | 4,800 |
| 2013/12/03 | 1,335 | 1,335 | 1,330 | 1,330 | -5 | -0.4% | 1,000 |
| 2013/12/02 | 1,350 | 1,350 | 1,330 | 1,335 | ±0 | ±0% | 3,600 |
| 2013/11/29 | 1,340 | 1,350 | 1,335 | 1,335 | ±0 | ±0% | 3,000 |
| 2013/11/28 | 1,350 | 1,350 | 1,335 | 1,335 | -15 | -1.1% | 3,200 |
| 2013/11/27 | 1,345 | 1,350 | 1,345 | 1,350 | +10 | +0.7% | 3,000 |
| 2013/11/26 | 1,340 | 1,340 | 1,340 | 1,340 | +10 | +0.8% | 800 |
| 2013/11/25 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 1,400 |
| 2013/11/22 | 1,325 | 1,330 | 1,325 | 1,330 | +5 | +0.4% | 2,400 |
| 2013/11/21 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 1,200 |
| 2013/11/20 | 1,325 | 1,325 | 1,320 | 1,325 | -10 | -0.7% | 5,600 |
| 2013/11/19 | 1,345 | 1,345 | 1,330 | 1,335 | -10 | -0.7% | 4,600 |
2751～
2800
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
