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 |
|---|---|---|---|---|---|---|---|
| 2013/06/04 | 1,275 | 1,300 | 1,260 | 1,280 | -30 | -2.3% | 4,200 |
| 2013/06/03 | 1,350 | 1,350 | 1,310 | 1,310 | -45 | -3.3% | 2,200 |
| 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 |
3001～
3050
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 | 314,500円 | +4.0% | +8.0% | 2.23% | 16.19倍 | 0.82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 | 169,000円 | +7.7% | +10.6% | 0.00% | 12.70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 | 125,100円 | +4.3% | +0.6% | 3.76% | 11.68倍 | 2.64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 | 76,700円 | -1.0% | - | 4.95% | 20.62倍 | 1.77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
