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 |
|---|---|---|---|---|---|---|---|
| 2010/05/19 | 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 |
| 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 |
3751～
3800
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
