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 |
|---|---|---|---|---|---|---|---|
| 2001/05/10 | 1,107.5 | 1,110 | 1,107.5 | 1,110 | - | - | 2,400 |
| 2001/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/08 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 2,400 |
| 2001/05/07 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 4,400 |
| 2001/05/02 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | -5 | -0.5% | 6,400 |
| 2001/05/01 | 1,125 | 1,125 | 1,105 | 1,105 | -20 | -1.8% | 4,800 |
| 2001/04/27 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 1,600 |
| 2001/04/26 | 1,125 | 1,125 | 1,125 | 1,125 | -30 | -2.6% | 2,000 |
| 2001/04/25 | 1,157.5 | 1,157.5 | 1,155 | 1,155 | - | - | 11,600 |
| 2001/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/23 | 1,150 | 1,162.5 | 1,150 | 1,162.5 | +12.5 | +1.1% | 2,800 |
| 2001/04/20 | 1,162.5 | 1,162.5 | 1,150 | 1,150 | ±0 | ±0% | 2,400 |
| 2001/04/19 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 400 |
| 2001/04/18 | 1,150 | 1,150 | 1,150 | 1,150 | -12.5 | -1.1% | 800 |
| 2001/04/17 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | - | - | 800 |
| 2001/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/12 | 1,192.5 | 1,192.5 | 1,192.5 | 1,192.5 | -20 | -1.6% | 400 |
| 2001/04/11 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | - | - | 400 |
| 2001/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/03 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | +80 | +7.4% | 400 |
| 2001/04/02 | 1,082.5 | 1,082.5 | 1,082.5 | 1,082.5 | - | - | 800 |
| 2001/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/29 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 1,600 |
| 2001/03/28 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 400 |
| 2001/03/27 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 400 |
| 2001/03/26 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 1,600 |
| 2001/03/23 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 800 |
| 2001/03/22 | 1,180 | 1,180 | 1,180 | 1,180 | +55 | +4.9% | 400 |
| 2001/03/21 | 1,137.5 | 1,137.5 | 1,125 | 1,125 | ±0 | ±0% | 2,000 |
| 2001/03/19 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 400 |
| 2001/03/16 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 2,000 |
| 2001/03/15 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 1,200 |
| 2001/03/14 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 2,800 |
| 2001/03/13 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 1,600 |
| 2001/03/12 | 1,127.5 | 1,127.5 | 1,125 | 1,125 | -2.5 | -0.2% | 9,200 |
| 2001/03/09 | 1,127.5 | 1,130 | 1,127.5 | 1,127.5 | ±0 | ±0% | 4,000 |
| 2001/03/08 | 1,127.5 | 1,127.5 | 1,127.5 | 1,127.5 | ±0 | ±0% | 4,800 |
| 2001/03/07 | 1,127.5 | 1,127.5 | 1,127.5 | 1,127.5 | +15 | +1.3% | 2,800 |
| 2001/03/06 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | +35 | +3.2% | 400 |
| 2001/03/05 | 1,077.5 | 1,077.5 | 1,077.5 | 1,077.5 | -122.5 | -10.2% | 3,200 |
| 2001/03/02 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2001/03/01 | 1,200 | 1,200 | 1,200 | 1,200 | -2.5 | -0.2% | 400 |
| 2001/02/28 | 1,202.5 | 1,202.5 | 1,202.5 | 1,202.5 | - | - | 6,400 |
| 2001/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/26 | 1,202.5 | 1,202.5 | 1,202.5 | 1,202.5 | +2.5 | +0.2% | 400 |
5901～
5950
件表示中 / 6969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 | 298,600円 | +4.0% | +8.0% | 2.34% | 15.55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 |
| やまや | 262,300円 | +2.1% | +1.1% | 2.67% | 7.79倍 | 0.81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 |
| ブックオフＧＨ | 138,500円 | +7.5% | +10.2% | 1.81% | 11.57倍 | 1.18倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| エコス | 234,500円 | +2.1% | -4.5% | 2.99% | 6.58倍 | 0.98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 | 253,600円 | +5.6% | +3.9% | 1.10% | 14.24倍 | 2.27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 |
市場注目の銘柄
チャート関連のコラム
