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 |
|---|---|---|---|---|---|---|---|
| 2014/01/15 | 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 |
| 2013/11/18 | 1,330 | 1,345 | 1,330 | 1,345 | +20 | +1.5% | 1,000 |
| 2013/11/15 | 1,340 | 1,340 | 1,325 | 1,325 | -10 | -0.7% | 1,400 |
| 2013/11/14 | 1,325 | 1,335 | 1,325 | 1,335 | -5 | -0.4% | 4,600 |
| 2013/11/13 | 1,330 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 1,200 |
| 2013/11/12 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 2,000 |
| 2013/11/11 | 1,330 | 1,330 | 1,330 | 1,330 | -10 | -0.7% | 1,800 |
| 2013/11/08 | 1,345 | 1,345 | 1,330 | 1,340 | ±0 | ±0% | 2,600 |
| 2013/11/07 | 1,355 | 1,355 | 1,340 | 1,340 | -25 | -1.8% | 4,600 |
| 2013/11/06 | 1,355 | 1,365 | 1,355 | 1,365 | +5 | +0.4% | 400 |
| 2013/11/05 | 1,370 | 1,370 | 1,360 | 1,360 | -10 | -0.7% | 1,000 |
| 2013/11/01 | 1,360 | 1,370 | 1,360 | 1,370 | +10 | +0.7% | 400 |
| 2013/10/31 | 1,370 | 1,370 | 1,360 | 1,360 | ±0 | ±0% | 2,600 |
| 2013/10/30 | 1,365 | 1,375 | 1,360 | 1,360 | ±0 | ±0% | 2,800 |
| 2013/10/29 | 1,360 | 1,360 | 1,355 | 1,360 | +10 | +0.7% | 1,800 |
2851～
2900
件表示中 / 7033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 | 312,500円 | +4.0% | +8.0% | 2.24% | 16.09倍 | 0.81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 |
| アレンザＨＤ | 103,800円 | +1.1% | +7.5% | 3.66% | 14.17倍 | 1.02倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| ＤＤグループ | 169,200円 | +7.7% | +10.6% | 0.00% | 12.72倍 | 3.78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 |
| シュッピン | 125,800円 | +4.3% | +0.6% | 3.74% | 11.74倍 | 2.66倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| バロック | 76,600円 | -1.0% | - | 4.96% | 20.59倍 | 1.76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
