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 |
|---|---|---|---|---|---|---|---|
| 2013/03/18 | 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 |
| 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 |
3001～
3050
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
