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 |
|---|---|---|---|---|---|---|---|
| 2007/07/27 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 4,600 |
| 2007/07/26 | 1,185 | 1,185 | 1,185 | 1,185 | +5 | +0.4% | 2,200 |
| 2007/07/25 | 1,180 | 1,185 | 1,180 | 1,180 | ±0 | ±0% | 1,400 |
| 2007/07/24 | 1,175 | 1,180 | 1,175 | 1,180 | ±0 | ±0% | 1,200 |
| 2007/07/23 | 1,170 | 1,180 | 1,170 | 1,180 | -10 | -0.8% | 800 |
| 2007/07/20 | 1,185 | 1,190 | 1,185 | 1,190 | -5 | -0.4% | 1,400 |
| 2007/07/19 | 1,195 | 1,200 | 1,195 | 1,195 | ±0 | ±0% | 7,600 |
| 2007/07/18 | 1,180 | 1,195 | 1,180 | 1,195 | +15 | +1.3% | 800 |
| 2007/07/17 | 1,175 | 1,180 | 1,175 | 1,180 | +5 | +0.4% | 600 |
| 2007/07/13 | 1,175 | 1,175 | 1,160 | 1,175 | -25 | -2.1% | 2,400 |
| 2007/07/12 | 1,195 | 1,200 | 1,195 | 1,200 | +25 | +2.1% | 1,000 |
| 2007/07/11 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 1,400 |
| 2007/07/10 | 1,175 | 1,180 | 1,175 | 1,175 | +20 | +1.7% | 800 |
| 2007/07/09 | 1,155 | 1,155 | 1,155 | 1,155 | -25 | -2.1% | 400 |
| 2007/07/06 | 1,190 | 1,190 | 1,180 | 1,180 | -20 | -1.7% | 400 |
| 2007/07/05 | 1,200 | 1,200 | 1,200 | 1,200 | -5 | -0.4% | 400 |
| 2007/07/04 | 1,190 | 1,210 | 1,185 | 1,205 | +20 | +1.7% | 2,400 |
| 2007/07/03 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 600 |
| 2007/07/02 | 1,180 | 1,185 | 1,180 | 1,185 | +5 | +0.4% | 400 |
| 2007/06/29 | 1,175 | 1,185 | 1,175 | 1,180 | +5 | +0.4% | 1,600 |
| 2007/06/28 | 1,175 | 1,175 | 1,175 | 1,175 | -5 | -0.4% | 600 |
| 2007/06/27 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 3,200 |
| 2007/06/26 | 1,175 | 1,180 | 1,175 | 1,180 | +10 | +0.9% | 1,400 |
| 2007/06/25 | 1,165 | 1,175 | 1,165 | 1,170 | +20 | +1.7% | 1,600 |
| 2007/06/22 | 1,160 | 1,165 | 1,150 | 1,150 | -5 | -0.4% | 1,200 |
| 2007/06/21 | 1,155 | 1,155 | 1,155 | 1,155 | -15 | -1.3% | 1,400 |
| 2007/06/20 | 1,170 | 1,170 | 1,170 | 1,170 | +15 | +1.3% | 3,200 |
| 2007/06/19 | 1,155 | 1,155 | 1,155 | 1,155 | -20 | -1.7% | 600 |
| 2007/06/18 | 1,175 | 1,175 | 1,175 | 1,175 | -10 | -0.8% | 600 |
| 2007/06/15 | 1,190 | 1,190 | 1,150 | 1,185 | +45 | +3.9% | 800 |
| 2007/06/14 | 1,140 | 1,140 | 1,140 | 1,140 | -10 | -0.9% | 2,000 |
| 2007/06/13 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 400 |
| 2007/06/12 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 2,000 |
| 2007/06/11 | 1,180 | 1,180 | 1,150 | 1,150 | -20 | -1.7% | 600 |
| 2007/06/08 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 800 |
| 2007/06/07 | 1,150 | 1,170 | 1,150 | 1,170 | - | - | 1,000 |
| 2007/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/05 | 1,140 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 1,400 |
| 2007/06/04 | 1,130 | 1,150 | 1,130 | 1,150 | +25 | +2.2% | 2,800 |
| 2007/06/01 | 1,150 | 1,150 | 1,125 | 1,125 | ±0 | ±0% | 3,400 |
| 2007/05/31 | 1,125 | 1,150 | 1,125 | 1,125 | ±0 | ±0% | 8,800 |
| 2007/05/30 | 1,120 | 1,130 | 1,120 | 1,125 | +5 | +0.4% | 5,200 |
| 2007/05/29 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 4,400 |
| 2007/05/28 | 1,125 | 1,135 | 1,125 | 1,125 | -5 | -0.4% | 3,400 |
| 2007/05/25 | 1,125 | 1,130 | 1,125 | 1,130 | +5 | +0.4% | 8,000 |
| 2007/05/24 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 600 |
| 2007/05/23 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 400 |
| 2007/05/22 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 1,800 |
| 2007/05/21 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 1,400 |
| 2007/05/18 | 1,150 | 1,150 | 1,125 | 1,125 | -25 | -2.2% | 1,400 |
4351～
4400
件表示中 / 6950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 | 298,100円 | +4.0% | +8.0% | 2.35% | 15.58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 |
| エコス | 238,300円 | +2.1% | -4.5% | 2.94% | 6.68倍 | 0.99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 |
| ヨシックスＨＤ | 265,300円 | +5.6% | +3.9% | 1.06% | 14.90倍 | 2.36倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| バロック | 73,100円 | -1.0% | - | 5.20% | 19.65倍 | 1.68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 |
| ＭｒＭａｘＨＤ | 67,500円 | +4.7% | +8.4% | 3.70% | 8.32倍 | 0.62倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
