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 |
|---|---|---|---|---|---|---|---|
| 2013/04/10 | 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 |
| 2013/03/18 | 1,495 | 1,500 | 1,495 | 1,495 | ±0 | ±0% | 5,000 |
| 2013/03/15 | 1,475 | 1,495 | 1,475 | 1,495 | +20 | +1.4% | 3,600 |
| 2013/03/14 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 1,000 |
| 2013/03/13 | 1,475 | 1,475 | 1,475 | 1,475 | +5 | +0.3% | 200 |
| 2013/03/12 | 1,470 | 1,470 | 1,470 | 1,470 | +20 | +1.4% | 400 |
| 2013/03/11 | 1,470 | 1,470 | 1,450 | 1,450 | ±0 | ±0% | 1,400 |
| 2013/03/08 | 1,450 | 1,450 | 1,450 | 1,450 | +5 | +0.3% | 2,000 |
| 2013/03/07 | 1,445 | 1,445 | 1,440 | 1,445 | +5 | +0.3% | 2,400 |
| 2013/03/06 | 1,420 | 1,440 | 1,420 | 1,440 | +20 | +1.4% | 2,600 |
| 2013/03/05 | 1,415 | 1,420 | 1,415 | 1,420 | +15 | +1.1% | 800 |
| 2013/03/04 | 1,400 | 1,405 | 1,395 | 1,405 | +10 | +0.7% | 5,200 |
| 2013/03/01 | 1,390 | 1,395 | 1,390 | 1,395 | +10 | +0.7% | 3,200 |
| 2013/02/28 | 1,380 | 1,385 | 1,380 | 1,385 | +5 | +0.4% | 2,200 |
| 2013/02/27 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 1,800 |
| 2013/02/26 | 1,380 | 1,380 | 1,380 | 1,380 | +5 | +0.4% | 400 |
| 2013/02/25 | 1,375 | 1,380 | 1,375 | 1,375 | ±0 | ±0% | 5,200 |
| 2013/02/22 | 1,365 | 1,375 | 1,365 | 1,375 | +10 | +0.7% | 3,400 |
| 2013/02/21 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 600 |
| 2013/02/20 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 1,400 |
| 2013/02/19 | 1,370 | 1,370 | 1,365 | 1,365 | -5 | -0.4% | 2,800 |
| 2013/02/18 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 3,000 |
| 2013/02/15 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 1,600 |
| 2013/02/14 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 600 |
| 2013/02/13 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 400 |
| 2013/02/12 | 1,350 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 3,200 |
| 2013/02/08 | 1,345 | 1,350 | 1,345 | 1,350 | +5 | +0.4% | 4,600 |
| 2013/02/07 | 1,340 | 1,345 | 1,330 | 1,345 | +5 | +0.4% | 4,600 |
| 2013/02/06 | 1,345 | 1,345 | 1,335 | 1,340 | +10 | +0.8% | 6,400 |
| 2013/02/05 | 1,325 | 1,335 | 1,325 | 1,330 | +5 | +0.4% | 4,200 |
| 2013/02/04 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 4,200 |
| 2013/02/01 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 4,600 |
| 2013/01/31 | 1,300 | 1,325 | 1,300 | 1,325 | +25 | +1.9% | 7,800 |
| 2013/01/30 | 1,280 | 1,300 | 1,275 | 1,300 | +25 | +2% | 7,000 |
| 2013/01/29 | 1,255 | 1,275 | 1,255 | 1,275 | +25 | +2% | 2,200 |
2951～
3000
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 | 299,300円 | +4.0% | +8.0% | 2.34% | 15.64倍 | 0.79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 | 247,200円 | +2.1% | -4.5% | 2.83% | 6.93倍 | 1.03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 | 272,600円 | +6.2% | +3.1% | 1.03% | 16.38倍 | 2.59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 | 68,400円 | +4.7% | +8.4% | 3.65% | 8.44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 | 72,800円 | -1.0% | - | 5.22% | 19.57倍 | 1.68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
