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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 985 | 985 | 985 | 985 | +25 | +2.6% | 400 |
| 2010/07/28 | 970 | 970 | 960 | 960 | -10 | -1% | 1,600 |
| 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 |
3701～
3750
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
