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 |
|---|---|---|---|---|---|---|---|
| 2012/11/09 | 1,225 | 1,225 | 1,205 | 1,205 | -20 | -1.6% | 3,000 |
| 2012/11/08 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 1,000 |
| 2012/11/07 | 1,225 | 1,225 | 1,225 | 1,225 | -20 | -1.6% | 1,800 |
| 2012/11/06 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 1,000 |
| 2012/11/05 | 1,245 | 1,245 | 1,245 | 1,245 | -5 | -0.4% | 1,400 |
| 2012/11/02 | 1,230 | 1,250 | 1,230 | 1,250 | +20 | +1.6% | 2,400 |
| 2012/11/01 | 1,235 | 1,235 | 1,230 | 1,230 | -5 | -0.4% | 1,400 |
| 2012/10/31 | 1,245 | 1,245 | 1,235 | 1,235 | -5 | -0.4% | 3,600 |
| 2012/10/30 | 1,245 | 1,245 | 1,240 | 1,240 | -5 | -0.4% | 1,600 |
| 2012/10/29 | 1,255 | 1,255 | 1,245 | 1,245 | - | - | 4,000 |
| 2012/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/25 | 1,220 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 2,000 |
| 2012/10/24 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,000 |
| 2012/10/23 | 1,220 | 1,225 | 1,220 | 1,220 | ±0 | ±0% | 1,800 |
| 2012/10/22 | 1,270 | 1,270 | 1,220 | 1,220 | -50 | -3.9% | 2,000 |
| 2012/10/19 | 1,275 | 1,275 | 1,270 | 1,270 | ±0 | ±0% | 1,800 |
| 2012/10/18 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 1,800 |
| 2012/10/17 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 400 |
| 2012/10/16 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2012/10/15 | 1,250 | 1,250 | 1,250 | 1,250 | -30 | -2.3% | 200 |
| 2012/10/12 | 1,290 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 1,800 |
| 2012/10/11 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,800 |
| 2012/10/10 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 400 |
| 2012/10/09 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 400 |
| 2012/10/05 | 1,275 | 1,290 | 1,275 | 1,290 | +15 | +1.2% | 1,800 |
| 2012/10/04 | 1,255 | 1,275 | 1,255 | 1,275 | +20 | +1.6% | 2,600 |
| 2012/10/03 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 2,800 |
| 2012/10/02 | 1,250 | 1,255 | 1,250 | 1,255 | +5 | +0.4% | 4,600 |
| 2012/10/01 | 1,235 | 1,250 | 1,235 | 1,250 | +40 | +3.3% | 2,200 |
| 2012/09/28 | 1,210 | 1,215 | 1,210 | 1,210 | -40 | -3.2% | 1,600 |
| 2012/09/27 | 1,225 | 1,250 | 1,225 | 1,250 | +25 | +2% | 1,200 |
| 2012/09/26 | 1,210 | 1,225 | 1,210 | 1,225 | -25 | -2% | 1,800 |
| 2012/09/25 | 1,330 | 1,335 | 1,250 | 1,250 | -80 | -6% | 3,800 |
| 2012/09/24 | 1,330 | 1,330 | 1,330 | 1,330 | +5 | +0.4% | 1,000 |
| 2012/09/21 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 2,400 |
| 2012/09/20 | 1,330 | 1,330 | 1,325 | 1,325 | ±0 | ±0% | 3,800 |
| 2012/09/19 | 1,320 | 1,325 | 1,320 | 1,325 | +5 | +0.4% | 5,000 |
| 2012/09/18 | 1,325 | 1,325 | 1,320 | 1,320 | -5 | -0.4% | 3,400 |
| 2012/09/14 | 1,325 | 1,325 | 1,325 | 1,325 | +5 | +0.4% | 2,200 |
| 2012/09/13 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 800 |
| 2012/09/12 | 1,325 | 1,325 | 1,320 | 1,320 | -5 | -0.4% | 2,400 |
| 2012/09/11 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 3,800 |
| 2012/09/10 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 2,800 |
| 2012/09/07 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 200 |
| 2012/09/06 | 1,320 | 1,325 | 1,320 | 1,325 | +5 | +0.4% | 4,800 |
| 2012/09/05 | 1,320 | 1,320 | 1,315 | 1,320 | ±0 | ±0% | 5,000 |
| 2012/09/04 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 4,800 |
| 2012/09/03 | 1,325 | 1,325 | 1,320 | 1,320 | -5 | -0.4% | 4,400 |
| 2012/08/31 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 4,000 |
| 2012/08/30 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 4,800 |
3051～
3100
件表示中 / 6948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 | 298,000円 | +4.0% | +8.0% | 2.35% | 15.58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 | 245,300円 | +2.1% | -4.5% | 2.85% | 6.88倍 | 1.02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 | 271,100円 | +6.2% | +3.1% | 1.03% | 16.29倍 | 2.57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 |
| ハードオフ | 192,800円 | +10.7% | +15.4% | 3.94% | 12.12倍 | 1.58倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
市場注目の銘柄
チャート関連のコラム
