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 |
|---|---|---|---|---|---|---|---|
| 2013/05/31 | 1,355 | 1,375 | 1,355 | 1,355 | +25 | +1.9% | 2,400 |
| 2013/05/30 | 1,330 | 1,355 | 1,330 | 1,330 | - | - | 1,400 |
| 2013/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/27 | 1,375 | 1,375 | 1,370 | 1,370 | +5 | +0.4% | 4,000 |
| 2013/05/24 | 1,360 | 1,370 | 1,360 | 1,365 | +5 | +0.4% | 2,000 |
| 2013/05/23 | 1,390 | 1,390 | 1,360 | 1,360 | -30 | -2.2% | 2,800 |
| 2013/05/22 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 1,000 |
| 2013/05/21 | 1,375 | 1,380 | 1,375 | 1,380 | +5 | +0.4% | 1,400 |
| 2013/05/20 | 1,385 | 1,385 | 1,375 | 1,375 | -15 | -1.1% | 2,000 |
| 2013/05/17 | 1,390 | 1,390 | 1,390 | 1,390 | +10 | +0.7% | 1,400 |
| 2013/05/16 | 1,395 | 1,395 | 1,375 | 1,380 | +5 | +0.4% | 800 |
| 2013/05/15 | 1,380 | 1,390 | 1,375 | 1,375 | +5 | +0.4% | 1,200 |
| 2013/05/14 | 1,375 | 1,375 | 1,370 | 1,370 | ±0 | ±0% | 600 |
| 2013/05/13 | 1,380 | 1,380 | 1,350 | 1,370 | ±0 | ±0% | 1,800 |
| 2013/05/10 | 1,380 | 1,380 | 1,365 | 1,370 | -10 | -0.7% | 1,800 |
| 2013/05/09 | 1,385 | 1,390 | 1,380 | 1,380 | -5 | -0.4% | 1,400 |
| 2013/05/08 | 1,360 | 1,390 | 1,360 | 1,385 | -10 | -0.7% | 2,800 |
| 2013/05/07 | 1,395 | 1,405 | 1,395 | 1,395 | +15 | +1.1% | 2,200 |
| 2013/05/02 | 1,390 | 1,395 | 1,380 | 1,380 | +5 | +0.4% | 3,200 |
| 2013/05/01 | 1,375 | 1,375 | 1,375 | 1,375 | +5 | +0.4% | 600 |
| 2013/04/30 | 1,360 | 1,370 | 1,360 | 1,370 | +20 | +1.5% | 1,000 |
| 2013/04/26 | 1,360 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 1,800 |
| 2013/04/25 | 1,345 | 1,350 | 1,345 | 1,350 | +10 | +0.7% | 2,800 |
| 2013/04/24 | 1,320 | 1,340 | 1,320 | 1,340 | +20 | +1.5% | 600 |
| 2013/04/23 | 1,335 | 1,335 | 1,320 | 1,320 | -10 | -0.8% | 400 |
| 2013/04/22 | 1,300 | 1,330 | 1,300 | 1,330 | +30 | +2.3% | 1,200 |
| 2013/04/19 | 1,325 | 1,325 | 1,300 | 1,300 | -35 | -2.6% | 1,000 |
| 2013/04/18 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 600 |
| 2013/04/17 | 1,290 | 1,335 | 1,290 | 1,335 | +15 | +1.1% | 1,400 |
| 2013/04/16 | 1,330 | 1,330 | 1,320 | 1,320 | -10 | -0.8% | 400 |
| 2013/04/15 | 1,340 | 1,340 | 1,300 | 1,330 | -5 | -0.4% | 1,800 |
| 2013/04/12 | 1,335 | 1,335 | 1,325 | 1,335 | -5 | -0.4% | 1,000 |
| 2013/04/11 | 1,300 | 1,340 | 1,300 | 1,340 | +50 | +3.9% | 2,400 |
| 2013/04/10 | 1,325 | 1,325 | 1,255 | 1,290 | -40 | -3% | 7,600 |
| 2013/04/09 | 1,325 | 1,370 | 1,325 | 1,330 | +5 | +0.4% | 1,200 |
| 2013/04/08 | 1,375 | 1,375 | 1,315 | 1,325 | +10 | +0.8% | 2,000 |
| 2013/04/05 | 1,310 | 1,320 | 1,310 | 1,315 | +15 | +1.2% | 1,800 |
| 2013/04/04 | 1,315 | 1,325 | 1,300 | 1,300 | ±0 | ±0% | 1,400 |
| 2013/04/03 | 1,345 | 1,345 | 1,295 | 1,300 | -35 | -2.6% | 1,200 |
| 2013/04/02 | 1,335 | 1,335 | 1,335 | 1,335 | +10 | +0.8% | 1,200 |
| 2013/04/01 | 1,325 | 1,325 | 1,325 | 1,325 | +10 | +0.8% | 2,400 |
| 2013/03/29 | 1,305 | 1,325 | 1,300 | 1,315 | +5 | +0.4% | 1,200 |
| 2013/03/28 | 1,300 | 1,315 | 1,300 | 1,310 | +15 | +1.2% | 800 |
| 2013/03/27 | 1,245 | 1,295 | 1,245 | 1,295 | -130 | -9.1% | 3,400 |
| 2013/03/26 | 1,490 | 1,495 | 1,425 | 1,425 | -50 | -3.4% | 3,600 |
| 2013/03/25 | 1,475 | 1,490 | 1,475 | 1,475 | ±0 | ±0% | 1,600 |
| 2013/03/22 | 1,475 | 1,475 | 1,465 | 1,475 | ±0 | ±0% | 2,600 |
| 2013/03/21 | 1,475 | 1,480 | 1,470 | 1,475 | -20 | -1.3% | 4,600 |
| 2013/03/19 | 1,500 | 1,500 | 1,495 | 1,495 | ±0 | ±0% | 2,200 |
2951～
3000
件表示中 / 6981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 | 296,300円 | +4.0% | +8.0% | 2.36% | 15.43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 | 79,100円 | -1.0% | - | 4.80% | 21.26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 | 138,800円 | +7.5% | +10.2% | 1.80% | 11.60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 | 251,900円 | +2.1% | +1.1% | 2.78% | 7.49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 | 144,100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
