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 |
|---|---|---|---|---|---|---|---|
| 2013/01/28 | 1,240 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 1,600 |
| 2013/01/25 | 1,230 | 1,240 | 1,230 | 1,240 | +10 | +0.8% | 1,200 |
| 2013/01/24 | 1,210 | 1,230 | 1,200 | 1,230 | +30 | +2.5% | 4,400 |
| 2013/01/23 | 1,210 | 1,210 | 1,200 | 1,200 | +5 | +0.4% | 4,000 |
| 2013/01/22 | 1,205 | 1,205 | 1,195 | 1,195 | -10 | -0.8% | 3,600 |
| 2013/01/21 | 1,220 | 1,225 | 1,200 | 1,205 | +5 | +0.4% | 4,600 |
| 2013/01/18 | 1,200 | 1,200 | 1,175 | 1,200 | ±0 | ±0% | 3,800 |
| 2013/01/17 | 1,235 | 1,235 | 1,200 | 1,200 | -35 | -2.8% | 4,000 |
| 2013/01/16 | 1,200 | 1,235 | 1,200 | 1,235 | ±0 | ±0% | 6,200 |
| 2013/01/15 | 1,295 | 1,300 | 1,230 | 1,235 | -65 | -5% | 7,200 |
| 2013/01/11 | 1,300 | 1,300 | 1,260 | 1,300 | ±0 | ±0% | 3,000 |
| 2013/01/10 | 1,300 | 1,300 | 1,300 | 1,300 | +25 | +2% | 4,000 |
| 2013/01/09 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 2,400 |
| 2013/01/08 | 1,270 | 1,275 | 1,270 | 1,275 | +5 | +0.4% | 3,200 |
| 2013/01/07 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 3,200 |
| 2013/01/04 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 3,400 |
| 2012/12/28 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 1,600 |
| 2012/12/27 | 1,270 | 1,270 | 1,270 | 1,270 | +40 | +3.3% | 800 |
| 2012/12/26 | 1,225 | 1,230 | 1,225 | 1,230 | +5 | +0.4% | 1,000 |
| 2012/12/25 | 1,275 | 1,275 | 1,225 | 1,225 | -50 | -3.9% | 3,200 |
| 2012/12/21 | 1,275 | 1,275 | 1,275 | 1,275 | -25 | -1.9% | 200 |
| 2012/12/20 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 2012/12/19 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 14,400 |
| 2012/12/18 | 1,240 | 1,300 | 1,240 | 1,300 | +70 | +5.7% | 4,600 |
| 2012/12/17 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 800 |
| 2012/12/14 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 2,000 |
| 2012/12/13 | 1,225 | 1,235 | 1,225 | 1,230 | +5 | +0.4% | 3,000 |
| 2012/12/12 | 1,220 | 1,225 | 1,220 | 1,225 | - | - | 1,000 |
| 2012/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/10 | 1,195 | 1,200 | 1,195 | 1,200 | - | - | 600 |
| 2012/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/06 | 1,185 | 1,185 | 1,185 | 1,185 | +5 | +0.4% | 1,000 |
| 2012/12/05 | 1,185 | 1,185 | 1,180 | 1,180 | ±0 | ±0% | 400 |
| 2012/12/04 | 1,180 | 1,180 | 1,180 | 1,180 | +30 | +2.6% | 2,000 |
| 2012/12/03 | 1,215 | 1,220 | 1,135 | 1,150 | -65 | -5.3% | 9,600 |
| 2012/11/30 | 1,215 | 1,215 | 1,215 | 1,215 | +5 | +0.4% | 400 |
| 2012/11/29 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 600 |
| 2012/11/28 | 1,225 | 1,225 | 1,210 | 1,210 | -20 | -1.6% | 2,400 |
| 2012/11/27 | 1,215 | 1,230 | 1,215 | 1,230 | +15 | +1.2% | 2,800 |
| 2012/11/26 | 1,215 | 1,220 | 1,215 | 1,215 | +15 | +1.3% | 4,800 |
| 2012/11/22 | 1,215 | 1,215 | 1,200 | 1,200 | -15 | -1.2% | 2,000 |
| 2012/11/21 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 1,800 |
| 2012/11/20 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 1,800 |
| 2012/11/19 | 1,220 | 1,220 | 1,215 | 1,215 | -5 | -0.4% | 600 |
| 2012/11/16 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,800 |
| 2012/11/15 | 1,220 | 1,220 | 1,215 | 1,220 | - | - | 2,200 |
| 2012/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/13 | 1,205 | 1,220 | 1,205 | 1,220 | +15 | +1.2% | 1,800 |
| 2012/11/12 | 1,210 | 1,210 | 1,205 | 1,205 | ±0 | ±0% | 1,800 |
| 2012/11/09 | 1,225 | 1,225 | 1,205 | 1,205 | -20 | -1.6% | 3,000 |
3001～
3050
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 | 246,500円 | +2.1% | -4.5% | 2.84% | 6.91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 | 273,700円 | +6.2% | +3.1% | 1.02% | 16.45倍 | 2.60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 | 68,600円 | +4.7% | +8.4% | 3.64% | 8.46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 | 73,000円 | -1.0% | - | 5.21% | 19.62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
