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 |
|---|---|---|---|---|---|---|---|
| 2010/03/26 | 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 |
| 2010/03/01 | 945 | 945 | 920 | 920 | - | - | 4,600 |
| 2010/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/25 | 925 | 945 | 925 | 945 | -5 | -0.5% | 3,000 |
| 2010/02/24 | 925 | 950 | 925 | 950 | +10 | +1.1% | 400 |
| 2010/02/23 | 925 | 940 | 920 | 940 | +30 | +3.3% | 1,000 |
| 2010/02/22 | 910 | 910 | 910 | 910 | -25 | -2.7% | 2,000 |
| 2010/02/19 | 955 | 955 | 935 | 935 | -15 | -1.6% | 2,800 |
| 2010/02/18 | 975 | 975 | 950 | 950 | - | - | 400 |
| 2010/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/16 | 950 | 950 | 950 | 950 | ±0 | ±0% | 400 |
| 2010/02/15 | 950 | 950 | 950 | 950 | ±0 | ±0% | 1,000 |
| 2010/02/12 | 950 | 950 | 950 | 950 | -10 | -1% | 2,400 |
| 2010/02/10 | 970 | 975 | 960 | 960 | +5 | +0.5% | 1,000 |
| 2010/02/09 | 955 | 955 | 955 | 955 | +5 | +0.5% | 200 |
| 2010/02/08 | 960 | 960 | 950 | 950 | -25 | -2.6% | 1,800 |
| 2010/02/05 | 955 | 975 | 955 | 975 | - | - | 600 |
| 2010/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/03 | 985 | 985 | 945 | 965 | -35 | -3.5% | 4,800 |
| 2010/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2010/02/01 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 3,800 |
| 2010/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/28 | 990 | 1,000 | 990 | 1,000 | - | - | 1,000 |
| 2010/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/26 | 990 | 990 | 990 | 990 | -10 | -1% | 800 |
| 2010/01/25 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,200 |
| 2010/01/22 | 1,000 | 1,000 | 1,000 | 1,000 | +10 | +1% | 200 |
| 2010/01/21 | 975 | 990 | 975 | 990 | - | - | 600 |
| 2010/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/19 | 975 | 975 | 975 | 975 | +5 | +0.5% | 200 |
| 2010/01/18 | 975 | 975 | 970 | 970 | - | - | 1,000 |
| 2010/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
3751～
3800
件表示中 / 7000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 | 300,000円 | +4.0% | +8.0% | 2.33% | 15.59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 |
| バロック | 78,200円 | -1.0% | - | 4.86% | 21.03倍 | 1.80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 |
| エコス | 242,400円 | +2.1% | -4.5% | 2.89% | 6.81倍 | 1.01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 |
| シュッピン | 124,500円 | +4.3% | +0.6% | 3.78% | 11.71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 |
| やまや | 252,400円 | +2.1% | +1.1% | 2.77% | 7.50倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
