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 |
|---|---|---|---|---|---|---|---|
| 2010/06/08 | 985 | 985 | 985 | 985 | +10 | +1% | 400 |
| 2010/06/07 | 975 | 975 | 975 | 975 | -5 | -0.5% | 200 |
| 2010/06/04 | 985 | 985 | 980 | 980 | - | - | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 990 | 990 | 985 | 990 | -5 | -0.5% | 4,400 |
| 2010/05/31 | 975 | 995 | 975 | 995 | +25 | +2.6% | 1,200 |
| 2010/05/28 | 970 | 970 | 970 | 970 | - | - | 400 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 975 | 975 | 970 | 975 | +5 | +0.5% | 1,600 |
| 2010/05/25 | 975 | 975 | 970 | 970 | -25 | -2.5% | 2,600 |
| 2010/05/24 | 975 | 995 | 975 | 995 | +25 | +2.6% | 1,200 |
| 2010/05/21 | 970 | 970 | 970 | 970 | - | - | 1,200 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 980 | 980 | 975 | 975 | ±0 | ±0% | 400 |
| 2010/05/18 | 980 | 980 | 975 | 975 | -20 | -2% | 1,400 |
| 2010/05/17 | 995 | 995 | 995 | 995 | ±0 | ±0% | 200 |
| 2010/05/14 | 980 | 995 | 980 | 995 | - | - | 1,200 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 200 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 600 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/06 | 1,000 | 1,000 | 990 | 995 | -15 | -1.5% | 4,600 |
| 2010/04/30 | 1,000 | 1,010 | 1,000 | 1,010 | +15 | +1.5% | 1,200 |
| 2010/04/28 | 995 | 995 | 995 | 995 | -10 | -1% | 800 |
| 2010/04/27 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 800 |
| 2010/04/26 | 1,000 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 2,400 |
| 2010/04/23 | 1,000 | 1,005 | 995 | 1,005 | +5 | +0.5% | 1,400 |
| 2010/04/22 | 1,005 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2010/04/21 | 1,000 | 1,000 | 995 | 1,000 | +5 | +0.5% | 1,000 |
| 2010/04/20 | 1,000 | 1,000 | 995 | 995 | ±0 | ±0% | 2,400 |
| 2010/04/19 | 995 | 995 | 995 | 995 | -5 | -0.5% | 400 |
| 2010/04/16 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2010/04/15 | 995 | 1,000 | 995 | 1,000 | -25 | -2.4% | 1,200 |
| 2010/04/14 | 995 | 1,025 | 995 | 1,025 | +25 | +2.5% | 1,000 |
| 2010/04/13 | 1,005 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 2,800 |
| 2010/04/12 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 2,400 |
| 2010/04/09 | 995 | 995 | 995 | 995 | -5 | -0.5% | 1,000 |
| 2010/04/08 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 600 |
| 2010/04/07 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 600 |
| 2010/04/06 | 1,010 | 1,010 | 1,000 | 1,000 | - | - | 400 |
| 2010/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/02 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 600 |
| 2010/04/01 | 1,060 | 1,060 | 1,000 | 1,000 | -60 | -5.7% | 5,800 |
| 2010/03/31 | 1,015 | 1,060 | 1,015 | 1,060 | - | - | 3,000 |
| 2010/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/29 | 1,015 | 1,015 | 1,000 | 1,000 | -50 | -4.8% | 1,000 |
| 2010/03/26 | 1,055 | 1,055 | 1,040 | 1,050 | +10 | +1% | 1,800 |
| 2010/03/25 | 1,035 | 1,045 | 1,030 | 1,040 | ±0 | ±0% | 4,000 |
3651～
3700
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
