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 |
|---|---|---|---|---|---|---|---|
| 2012/10/22 | 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 |
| 2012/08/29 | 1,330 | 1,330 | 1,325 | 1,325 | -5 | -0.4% | 6,200 |
| 2012/08/28 | 1,355 | 1,365 | 1,330 | 1,330 | -25 | -1.8% | 9,200 |
| 2012/08/27 | 1,340 | 1,355 | 1,340 | 1,355 | +15 | +1.1% | 4,800 |
| 2012/08/24 | 1,315 | 1,340 | 1,315 | 1,340 | +25 | +1.9% | 6,200 |
| 2012/08/23 | 1,295 | 1,315 | 1,295 | 1,315 | +20 | +1.5% | 6,600 |
| 2012/08/22 | 1,290 | 1,295 | 1,290 | 1,295 | +10 | +0.8% | 2,600 |
| 2012/08/21 | 1,280 | 1,285 | 1,280 | 1,285 | +5 | +0.4% | 4,200 |
| 2012/08/20 | 1,275 | 1,280 | 1,275 | 1,280 | +5 | +0.4% | 4,600 |
| 2012/08/17 | 1,285 | 1,290 | 1,275 | 1,275 | ±0 | ±0% | 7,600 |
| 2012/08/16 | 1,270 | 1,275 | 1,270 | 1,275 | +5 | +0.4% | 3,800 |
| 2012/08/15 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 4,800 |
| 2012/08/14 | 1,210 | 1,250 | 1,210 | 1,250 | +40 | +3.3% | 7,400 |
| 2012/08/13 | 1,205 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 2,400 |
| 2012/08/10 | 1,205 | 1,205 | 1,205 | 1,205 | +5 | +0.4% | 1,800 |
3151～
3200
件表示中 / 7034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 | 104,200円 | +1.1% | +7.5% | 3.65% | 14.22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 |
| バロック | 76,900円 | -1.0% | - | 4.94% | 20.68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 |
| シュッピン | 125,500円 | +4.3% | +0.6% | 3.75% | 11.72倍 | 2.65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 |
市場注目の銘柄
チャート関連のコラム
