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 |
|---|---|---|---|---|---|---|---|
| 2006/12/18 | 1,290 | 1,290 | 1,280 | 1,290 | +10 | +0.8% | 10,200 |
| 2006/12/15 | 1,315 | 1,315 | 1,280 | 1,280 | -20 | -1.5% | 15,000 |
| 2006/12/14 | 1,300 | 1,315 | 1,295 | 1,300 | ±0 | ±0% | 12,800 |
| 2006/12/13 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 3,400 |
| 2006/12/12 | 1,310 | 1,320 | 1,300 | 1,320 | +10 | +0.8% | 3,400 |
| 2006/12/11 | 1,310 | 1,310 | 1,300 | 1,310 | ±0 | ±0% | 4,400 |
| 2006/12/08 | 1,300 | 1,315 | 1,300 | 1,310 | +10 | +0.8% | 6,800 |
| 2006/12/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,400 |
| 2006/12/06 | 1,300 | 1,320 | 1,295 | 1,300 | ±0 | ±0% | 3,600 |
| 2006/12/05 | 1,290 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 11,200 |
| 2006/12/04 | 1,340 | 1,340 | 1,250 | 1,300 | -40 | -3% | 11,000 |
| 2006/12/01 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 2,800 |
| 2006/11/30 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 9,600 |
| 2006/11/29 | 1,350 | 1,370 | 1,350 | 1,370 | +25 | +1.9% | 2,800 |
| 2006/11/28 | 1,315 | 1,345 | 1,315 | 1,345 | +35 | +2.7% | 4,600 |
| 2006/11/27 | 1,280 | 1,310 | 1,280 | 1,310 | +30 | +2.3% | 6,200 |
| 2006/11/24 | 1,275 | 1,280 | 1,275 | 1,280 | +5 | +0.4% | 2,200 |
| 2006/11/22 | 1,250 | 1,275 | 1,250 | 1,275 | +25 | +2% | 4,800 |
| 2006/11/21 | 1,240 | 1,250 | 1,225 | 1,250 | +25 | +2% | 7,800 |
| 2006/11/20 | 1,240 | 1,245 | 1,220 | 1,225 | -25 | -2% | 16,000 |
| 2006/11/17 | 1,255 | 1,265 | 1,245 | 1,250 | ±0 | ±0% | 15,400 |
| 2006/11/16 | 1,255 | 1,265 | 1,250 | 1,250 | ±0 | ±0% | 19,800 |
| 2006/11/15 | 1,250 | 1,255 | 1,245 | 1,250 | ±0 | ±0% | 13,200 |
| 2006/11/14 | 1,250 | 1,250 | 1,205 | 1,250 | -60 | -4.6% | 20,200 |
| 2006/11/13 | 1,310 | 1,310 | 1,295 | 1,310 | +5 | +0.4% | 4,200 |
| 2006/11/10 | 1,315 | 1,325 | 1,305 | 1,305 | -10 | -0.8% | 1,600 |
| 2006/11/09 | 1,320 | 1,320 | 1,305 | 1,315 | -5 | -0.4% | 2,800 |
| 2006/11/08 | 1,325 | 1,325 | 1,310 | 1,320 | -5 | -0.4% | 4,400 |
| 2006/11/07 | 1,325 | 1,330 | 1,320 | 1,325 | ±0 | ±0% | 3,400 |
| 2006/11/06 | 1,330 | 1,330 | 1,320 | 1,325 | -5 | -0.4% | 6,200 |
| 2006/11/02 | 1,335 | 1,335 | 1,330 | 1,330 | ±0 | ±0% | 6,000 |
| 2006/11/01 | 1,330 | 1,335 | 1,325 | 1,330 | ±0 | ±0% | 10,200 |
| 2006/10/31 | 1,335 | 1,335 | 1,330 | 1,330 | -5 | -0.4% | 9,000 |
| 2006/10/30 | 1,335 | 1,335 | 1,330 | 1,335 | ±0 | ±0% | 6,800 |
| 2006/10/27 | 1,345 | 1,345 | 1,335 | 1,335 | -10 | -0.7% | 5,200 |
| 2006/10/26 | 1,350 | 1,350 | 1,340 | 1,345 | ±0 | ±0% | 5,400 |
| 2006/10/25 | 1,355 | 1,355 | 1,345 | 1,345 | -5 | -0.4% | 8,000 |
| 2006/10/24 | 1,350 | 1,355 | 1,345 | 1,350 | +5 | +0.4% | 5,400 |
| 2006/10/23 | 1,355 | 1,355 | 1,345 | 1,345 | -5 | -0.4% | 8,600 |
| 2006/10/20 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 3,400 |
| 2006/10/19 | 1,380 | 1,380 | 1,370 | 1,370 | +10 | +0.7% | 3,200 |
| 2006/10/18 | 1,370 | 1,370 | 1,360 | 1,360 | -5 | -0.4% | 2,600 |
| 2006/10/17 | 1,360 | 1,400 | 1,360 | 1,365 | +25 | +1.9% | 3,000 |
| 2006/10/16 | 1,340 | 1,350 | 1,340 | 1,340 | +5 | +0.4% | 5,400 |
| 2006/10/13 | 1,350 | 1,350 | 1,335 | 1,335 | -15 | -1.1% | 4,200 |
| 2006/10/12 | 1,365 | 1,365 | 1,320 | 1,350 | ±0 | ±0% | 5,400 |
| 2006/10/11 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 3,200 |
| 2006/10/10 | 1,420 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 3,000 |
| 2006/10/06 | 1,400 | 1,400 | 1,390 | 1,400 | +40 | +2.9% | 5,200 |
| 2006/10/05 | 1,350 | 1,390 | 1,350 | 1,360 | +20 | +1.5% | 5,800 |
4501～
4550
件表示中 / 6951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 | 295,500円 | +4.0% | +8.0% | 2.37% | 15.45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 |
| エコス | 239,100円 | +2.1% | -4.5% | 2.93% | 6.70倍 | 1.00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 | 265,100円 | +5.6% | +3.9% | 1.06% | 14.89倍 | 2.37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 | 73,300円 | -1.0% | - | 5.18% | 19.70倍 | 1.69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 | 67,600円 | +4.7% | +8.4% | 3.70% | 8.33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
