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 |
|---|---|---|---|---|---|---|---|
| 2010/05/17 | 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 |
| 2010/03/24 | 1,020 | 1,040 | 1,015 | 1,040 | +25 | +2.5% | 2,000 |
| 2010/03/23 | 1,025 | 1,025 | 1,015 | 1,015 | -5 | -0.5% | 2,400 |
| 2010/03/19 | 1,035 | 1,035 | 1,020 | 1,020 | +5 | +0.5% | 800 |
| 2010/03/18 | 1,025 | 1,035 | 1,015 | 1,015 | -10 | -1% | 2,400 |
| 2010/03/17 | 1,010 | 1,025 | 1,005 | 1,025 | +10 | +1% | 3,000 |
| 2010/03/16 | 1,020 | 1,025 | 1,015 | 1,015 | -5 | -0.5% | 1,000 |
| 2010/03/15 | 975 | 1,020 | 975 | 1,020 | +80 | +8.5% | 6,800 |
| 2010/03/12 | 940 | 940 | 940 | 940 | - | - | 400 |
| 2010/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/10 | 950 | 950 | 950 | 950 | ±0 | ±0% | 200 |
| 2010/03/09 | 950 | 950 | 950 | 950 | +10 | +1.1% | 600 |
| 2010/03/08 | 940 | 940 | 940 | 940 | -5 | -0.5% | 400 |
| 2010/03/05 | 950 | 950 | 945 | 945 | ±0 | ±0% | 800 |
| 2010/03/04 | 945 | 945 | 945 | 945 | - | - | 200 |
| 2010/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
3701～
3750
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
