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 |
|---|---|---|---|---|---|---|---|
| 2002/04/02 | 950 | 950 | 937.5 | 937.5 | -25 | -2.6% | 7,200 |
| 2002/04/01 | 962.5 | 962.5 | 962.5 | 962.5 | ±0 | ±0% | 400 |
| 2002/03/29 | 975 | 975 | 962.5 | 962.5 | - | - | 2,000 |
| 2002/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/26 | 975 | 975 | 975 | 975 | -25 | -2.5% | 400 |
| 2002/03/25 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 12,400 |
| 2002/03/22 | 987.5 | 1,000 | 987.5 | 1,000 | +12.5 | +1.3% | 5,200 |
| 2002/03/20 | 997.5 | 1,000 | 987.5 | 987.5 | -10 | -1% | 3,600 |
| 2002/03/19 | 997.5 | 1,000 | 997.5 | 997.5 | -2.5 | -0.3% | 1,600 |
| 2002/03/18 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2002/03/15 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2002/03/14 | 1,000 | 1,000 | 992.5 | 1,000 | ±0 | ±0% | 1,600 |
| 2002/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 2,800 |
| 2002/03/12 | 972.5 | 995 | 972.5 | 995 | +22.5 | +2.3% | 800 |
| 2002/03/11 | 955 | 972.5 | 955 | 972.5 | +47.5 | +5.1% | 1,200 |
| 2002/03/08 | 962.5 | 962.5 | 925 | 925 | -25 | -2.6% | 23,600 |
| 2002/03/07 | 990 | 990 | 950 | 950 | -50 | -5% | 14,800 |
| 2002/03/06 | 1,012.5 | 1,012.5 | 1,000 | 1,000 | -22.5 | -2.2% | 1,600 |
| 2002/03/05 | 1,022.5 | 1,022.5 | 1,022.5 | 1,022.5 | +35 | +3.5% | 400 |
| 2002/03/04 | 1,025 | 1,025 | 987.5 | 987.5 | ±0 | ±0% | 2,400 |
| 2002/03/01 | 987.5 | 987.5 | 987.5 | 987.5 | - | - | 1,600 |
| 2002/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/26 | 987.5 | 987.5 | 987.5 | 987.5 | ±0 | ±0% | 3,600 |
| 2002/02/25 | 975 | 987.5 | 975 | 987.5 | - | - | 4,400 |
| 2002/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/18 | 975 | 975 | 975 | 975 | ±0 | ±0% | 400 |
| 2002/02/15 | 975 | 975 | 975 | 975 | ±0 | ±0% | 2,000 |
| 2002/02/14 | 975 | 975 | 975 | 975 | ±0 | ±0% | 1,200 |
| 2002/02/13 | 975 | 975 | 975 | 975 | - | - | 800 |
| 2002/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/08 | 965 | 965 | 965 | 965 | - | - | 2,000 |
| 2002/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/06 | 965 | 965 | 965 | 965 | ±0 | ±0% | 800 |
| 2002/02/05 | 965 | 965 | 965 | 965 | - | - | 400 |
| 2002/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/01 | 975 | 975 | 965 | 965 | +2.5 | +0.3% | 2,000 |
| 2002/01/31 | 965 | 965 | 962.5 | 962.5 | -12.5 | -1.3% | 1,200 |
| 2002/01/30 | 975 | 975 | 975 | 975 | ±0 | ±0% | 2,000 |
| 2002/01/29 | 975 | 975 | 975 | 975 | ±0 | ±0% | 800 |
| 2002/01/28 | 975 | 975 | 975 | 975 | ±0 | ±0% | 400 |
| 2002/01/25 | 975 | 975 | 975 | 975 | ±0 | ±0% | 8,000 |
| 2002/01/24 | 975 | 975 | 975 | 975 | ±0 | ±0% | 800 |
| 2002/01/23 | 975 | 975 | 975 | 975 | ±0 | ±0% | 800 |
| 2002/01/22 | 990 | 990 | 975 | 975 | -20 | -2% | 2,400 |
| 2002/01/21 | 995 | 995 | 995 | 995 | +20 | +2.1% | 400 |
5551～
5600
件表示中 / 6840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 | 265,100円 | +1.7% | +1.1% | 2.64% | 13.46倍 | 0.72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 |
| ハードオフ | 180,500円 | +8.8% | +9.7% | 4.21% | 11.83倍 | 1.48倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| ＤＤグループ | 133,500円 | +4.6% | +17.9% | 0.00% | 9.91倍 | 2.38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 |
| グルメ杵屋 | 106,100円 | +13.9% | +214.6% | 0.57% | 55.03倍 | 2.71倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| チムニー | 125,200円 | +2.2% | -10.1% | 0.80% | 28.76倍 | 4.57倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
市場注目の銘柄
チャート関連のコラム
