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 |
|---|---|---|---|---|---|---|---|
| 2000/10/26 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 400 |
| 2000/10/25 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 4,000 |
| 2000/10/24 | 1,122.5 | 1,125 | 1,122.5 | 1,125 | ±0 | ±0% | 2,000 |
| 2000/10/23 | 1,122.5 | 1,125 | 1,122.5 | 1,125 | +2.5 | +0.2% | 4,000 |
| 2000/10/20 | 1,122.5 | 1,122.5 | 1,122.5 | 1,122.5 | - | - | 400 |
| 2000/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/18 | 1,127.5 | 1,127.5 | 1,125 | 1,125 | - | - | 4,400 |
| 2000/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/16 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 2,000 |
| 2000/10/13 | 1,125 | 1,125 | 1,125 | 1,125 | - | - | 2,400 |
| 2000/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/11 | 1,122.5 | 1,125 | 1,122.5 | 1,125 | - | - | 2,400 |
| 2000/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/05 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | -42.5 | -3.7% | 400 |
| 2000/10/04 | 1,112.5 | 1,155 | 1,102.5 | 1,155 | +17.5 | +1.5% | 4,800 |
| 2000/10/03 | 1,137.5 | 1,137.5 | 1,137.5 | 1,137.5 | +12.5 | +1.1% | 1,600 |
| 2000/10/02 | 1,112.5 | 1,125 | 1,112.5 | 1,125 | +12.5 | +1.1% | 1,600 |
| 2000/09/29 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | -5 | -0.4% | 400 |
| 2000/09/28 | 1,117.5 | 1,117.5 | 1,117.5 | 1,117.5 | -15 | -1.3% | 800 |
| 2000/09/27 | 1,132.5 | 1,132.5 | 1,132.5 | 1,132.5 | -30 | -2.6% | 400 |
| 2000/09/26 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | ±0 | ±0% | 2,800 |
| 2000/09/25 | 1,137.5 | 1,162.5 | 1,137.5 | 1,162.5 | +25 | +2.2% | 5,600 |
| 2000/09/22 | 1,137.5 | 1,137.5 | 1,125 | 1,137.5 | -12.5 | -1.1% | 2,000 |
| 2000/09/21 | 1,150 | 1,150 | 1,150 | 1,150 | -12.5 | -1.1% | 400 |
| 2000/09/20 | 1,150 | 1,167.5 | 1,150 | 1,162.5 | +25 | +2.2% | 6,800 |
| 2000/09/19 | 1,137.5 | 1,137.5 | 1,137.5 | 1,137.5 | +12.5 | +1.1% | 800 |
| 2000/09/18 | 1,125 | 1,150 | 1,125 | 1,125 | -25 | -2.2% | 2,000 |
| 2000/09/14 | 1,125 | 1,150 | 1,125 | 1,150 | ±0 | ±0% | 8,000 |
| 2000/09/13 | 1,125 | 1,150 | 1,112.5 | 1,150 | -25 | -2.1% | 13,200 |
| 2000/09/12 | 1,175 | 1,175 | 1,175 | 1,175 | +62.5 | +5.6% | 400 |
| 2000/09/11 | 1,117.5 | 1,130 | 1,112.5 | 1,112.5 | -17.5 | -1.5% | 4,400 |
| 2000/09/08 | 1,117.5 | 1,130 | 1,112.5 | 1,130 | +12.5 | +1.1% | 10,000 |
| 2000/09/07 | 1,117.5 | 1,117.5 | 1,117.5 | 1,117.5 | ±0 | ±0% | 1,600 |
| 2000/09/06 | 1,115 | 1,125 | 1,115 | 1,117.5 | -7.5 | -0.7% | 3,600 |
| 2000/09/05 | 1,125 | 1,125 | 1,115 | 1,125 | ±0 | ±0% | 2,800 |
| 2000/09/04 | 1,112.5 | 1,125 | 1,112.5 | 1,125 | +12.5 | +1.1% | 4,800 |
| 2000/09/01 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | -2.5 | -0.2% | 2,000 |
| 2000/08/31 | 1,107.5 | 1,115 | 1,107.5 | 1,115 | -7.5 | -0.7% | 3,600 |
| 2000/08/30 | 1,112.5 | 1,122.5 | 1,112.5 | 1,122.5 | +10 | +0.9% | 6,800 |
| 2000/08/29 | 1,115 | 1,115 | 1,112.5 | 1,112.5 | ±0 | ±0% | 8,000 |
| 2000/08/28 | 1,112.5 | 1,115 | 1,112.5 | 1,112.5 | +7.5 | +0.7% | 3,600 |
| 2000/08/25 | 1,105 | 1,107.5 | 1,105 | 1,105 | ±0 | ±0% | 3,600 |
| 2000/08/24 | 1,105 | 1,105 | 1,105 | 1,105 | ±0 | ±0% | 800 |
| 2000/08/23 | 1,105 | 1,105 | 1,105 | 1,105 | ±0 | ±0% | 800 |
| 2000/08/22 | 1,112.5 | 1,112.5 | 1,105 | 1,105 | +5 | +0.5% | 2,000 |
| 2000/08/21 | 1,100 | 1,102.5 | 1,100 | 1,100 | +2.5 | +0.2% | 6,800 |
| 2000/08/18 | 1,097.5 | 1,097.5 | 1,097.5 | 1,097.5 | +2.5 | +0.2% | 4,000 |
| 2000/08/17 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 1,200 |
| 2000/08/16 | 1,095 | 1,100 | 1,095 | 1,095 | +2.5 | +0.2% | 3,200 |
5901～
5950
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
