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 |
|---|---|---|---|---|---|---|---|
| 2010/07/27 | 955 | 970 | 955 | 970 | -5 | -0.5% | 2,200 |
| 2010/07/26 | 985 | 990 | 975 | 975 | -10 | -1% | 4,400 |
| 2010/07/23 | 985 | 985 | 970 | 985 | +25 | +2.6% | 4,200 |
| 2010/07/22 | 975 | 975 | 955 | 960 | -10 | -1% | 3,400 |
| 2010/07/21 | 980 | 980 | 965 | 970 | -10 | -1% | 3,800 |
| 2010/07/20 | 980 | 980 | 980 | 980 | -5 | -0.5% | 800 |
| 2010/07/16 | 990 | 990 | 985 | 985 | -5 | -0.5% | 15,600 |
| 2010/07/15 | 990 | 990 | 980 | 990 | -5 | -0.5% | 2,000 |
| 2010/07/14 | 990 | 995 | 980 | 995 | +5 | +0.5% | 4,400 |
| 2010/07/13 | 990 | 990 | 990 | 990 | +5 | +0.5% | 600 |
| 2010/07/12 | 980 | 985 | 980 | 985 | +10 | +1% | 2,600 |
| 2010/07/09 | 980 | 980 | 975 | 975 | -5 | -0.5% | 2,600 |
| 2010/07/08 | 980 | 980 | 980 | 980 | +5 | +0.5% | 2,000 |
| 2010/07/07 | 975 | 975 | 975 | 975 | ±0 | ±0% | 200 |
| 2010/07/06 | 975 | 975 | 975 | 975 | - | - | 400 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 990 | 995 | 985 | 985 | ±0 | ±0% | 2,200 |
| 2010/07/01 | 990 | 990 | 985 | 985 | ±0 | ±0% | 800 |
| 2010/06/30 | 985 | 985 | 985 | 985 | ±0 | ±0% | 2,600 |
| 2010/06/29 | 985 | 985 | 985 | 985 | +5 | +0.5% | 400 |
| 2010/06/28 | 985 | 985 | 980 | 980 | -5 | -0.5% | 2,400 |
| 2010/06/25 | 985 | 985 | 985 | 985 | ±0 | ±0% | 2,400 |
| 2010/06/24 | 980 | 985 | 975 | 985 | ±0 | ±0% | 2,200 |
| 2010/06/23 | 985 | 985 | 975 | 985 | +5 | +0.5% | 2,200 |
| 2010/06/22 | 980 | 985 | 980 | 980 | ±0 | ±0% | 3,000 |
| 2010/06/21 | 980 | 980 | 980 | 980 | +5 | +0.5% | 1,200 |
| 2010/06/18 | 975 | 975 | 975 | 975 | ±0 | ±0% | 1,400 |
| 2010/06/17 | 975 | 975 | 975 | 975 | -10 | -1% | 2,200 |
| 2010/06/16 | 975 | 985 | 975 | 985 | +10 | +1% | 2,600 |
| 2010/06/15 | 985 | 985 | 975 | 975 | -10 | -1% | 2,000 |
| 2010/06/14 | 970 | 985 | 965 | 985 | ±0 | ±0% | 3,200 |
| 2010/06/11 | 965 | 985 | 960 | 985 | +10 | +1% | 5,400 |
| 2010/06/10 | 975 | 975 | 975 | 975 | -15 | -1.5% | 600 |
| 2010/06/09 | 990 | 990 | 990 | 990 | +5 | +0.5% | 800 |
| 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 |
3651～
3700
件表示中 / 6982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 | 296,000円 | +4.0% | +8.0% | 2.36% | 15.41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 | 79,400円 | -1.0% | - | 4.79% | 21.34倍 | 1.83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 | 140,000円 | +7.5% | +10.2% | 1.79% | 11.70倍 | 1.19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 | 250,000円 | +2.1% | +1.1% | 2.80% | 7.43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 | 145,800円 | +7.7% | +10.6% | 0.00% | 11.34倍 | 4.39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
