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 |
|---|---|---|---|---|---|---|---|
| 2000/08/15 | 1,092.5 | 1,092.5 | 1,092.5 | 1,092.5 | -10 | -0.9% | 6,000 |
| 2000/08/14 | 1,100 | 1,102.5 | 1,100 | 1,102.5 | +15 | +1.4% | 5,200 |
| 2000/08/11 | 1,112.5 | 1,112.5 | 1,087.5 | 1,087.5 | -12.5 | -1.1% | 2,800 |
| 2000/08/10 | 1,075 | 1,100 | 1,075 | 1,100 | +12.5 | +1.1% | 1,600 |
| 2000/08/09 | 1,087.5 | 1,100 | 1,087.5 | 1,087.5 | ±0 | ±0% | 3,200 |
| 2000/08/08 | 1,087.5 | 1,087.5 | 1,087.5 | 1,087.5 | -12.5 | -1.1% | 800 |
| 2000/08/07 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | ±0 | ±0% | 3,200 |
| 2000/08/04 | 1,075 | 1,100 | 1,075 | 1,100 | +2.5 | +0.2% | 2,800 |
| 2000/08/03 | 1,087.5 | 1,097.5 | 1,085 | 1,097.5 | -2.5 | -0.2% | 2,400 |
| 2000/08/02 | 1,100 | 1,100 | 1,095 | 1,100 | +5 | +0.5% | 9,200 |
| 2000/08/01 | 1,095 | 1,095 | 1,095 | 1,095 | +5 | +0.5% | 3,600 |
| 2000/07/31 | 1,097.5 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 5,600 |
| 2000/07/28 | 1,100 | 1,100 | 1,100 | 1,100 | -12.5 | -1.1% | 13,200 |
| 2000/07/27 | 1,100 | 1,115 | 1,100 | 1,112.5 | +25 | +2.3% | 7,600 |
| 2000/07/26 | 1,115 | 1,115 | 1,087.5 | 1,087.5 | -12.5 | -1.1% | 3,200 |
| 2000/07/25 | 1,115 | 1,117.5 | 1,100 | 1,100 | -15 | -1.3% | 10,000 |
| 2000/07/24 | 1,125 | 1,125 | 1,115 | 1,115 | -10 | -0.9% | 3,200 |
| 2000/07/21 | 1,125 | 1,125 | 1,125 | 1,125 | -5 | -0.4% | 1,200 |
| 2000/07/19 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 800 |
| 2000/07/18 | 1,137.5 | 1,137.5 | 1,130 | 1,130 | -7.5 | -0.7% | 12,800 |
| 2000/07/17 | 1,187.5 | 1,187.5 | 1,137.5 | 1,137.5 | +12.5 | +1.1% | 8,000 |
| 2000/07/14 | 1,117.5 | 1,125 | 1,117.5 | 1,125 | +10 | +0.9% | 2,400 |
| 2000/07/13 | 1,125 | 1,125 | 1,112.5 | 1,115 | -10 | -0.9% | 3,600 |
| 2000/07/12 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 2,000 |
| 2000/07/11 | 1,125 | 1,125 | 1,112.5 | 1,125 | ±0 | ±0% | 3,600 |
| 2000/07/10 | 1,137.5 | 1,137.5 | 1,112.5 | 1,125 | -12.5 | -1.1% | 5,600 |
| 2000/07/07 | 1,127.5 | 1,137.5 | 1,127.5 | 1,137.5 | +12.5 | +1.1% | 5,600 |
| 2000/07/06 | 1,150 | 1,150 | 1,125 | 1,125 | -25 | -2.2% | 3,200 |
| 2000/07/05 | 1,190 | 1,190 | 1,150 | 1,150 | -2.5 | -0.2% | 6,000 |
| 2000/07/04 | 1,155 | 1,155 | 1,150 | 1,152.5 | +2.5 | +0.2% | 4,800 |
| 2000/07/03 | 1,125 | 1,150 | 1,125 | 1,150 | +37.5 | +3.4% | 16,800 |
| 2000/06/30 | 1,112.5 | 1,125 | 1,112.5 | 1,112.5 | ±0 | ±0% | 8,800 |
| 2000/06/29 | 1,112.5 | 1,112.5 | 1,110 | 1,112.5 | ±0 | ±0% | 2,400 |
| 2000/06/28 | 1,122.5 | 1,125 | 1,112.5 | 1,112.5 | -12.5 | -1.1% | 7,600 |
| 2000/06/27 | 1,125 | 1,137.5 | 1,125 | 1,125 | ±0 | ±0% | 9,200 |
| 2000/06/26 | 1,112.5 | 1,125 | 1,112.5 | 1,125 | +12.5 | +1.1% | 2,400 |
| 2000/06/23 | 1,125 | 1,125 | 1,112.5 | 1,112.5 | -12.5 | -1.1% | 2,400 |
| 2000/06/22 | 1,125 | 1,125 | 1,125 | 1,125 | +7.5 | +0.7% | 2,400 |
| 2000/06/21 | 1,112.5 | 1,117.5 | 1,112.5 | 1,117.5 | -20 | -1.8% | 4,400 |
| 2000/06/20 | 1,112.5 | 1,137.5 | 1,112.5 | 1,137.5 | +12.5 | +1.1% | 1,600 |
| 2000/06/19 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 5,600 |
| 2000/06/16 | 1,102.5 | 1,125 | 1,102.5 | 1,125 | +22.5 | +2% | 2,400 |
| 2000/06/15 | 1,125 | 1,125 | 1,102.5 | 1,102.5 | -22.5 | -2% | 3,600 |
| 2000/06/14 | 1,112.5 | 1,125 | 1,100 | 1,125 | ±0 | ±0% | 4,400 |
| 2000/06/13 | 1,125 | 1,125 | 1,100 | 1,125 | ±0 | ±0% | 6,000 |
| 2000/06/12 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 2,400 |
| 2000/06/09 | 1,075 | 1,125 | 1,075 | 1,125 | +50 | +4.7% | 20,800 |
| 2000/06/08 | 1,087.5 | 1,087.5 | 1,075 | 1,075 | -12.5 | -1.1% | 3,600 |
| 2000/06/07 | 1,100 | 1,100 | 1,087.5 | 1,087.5 | -12.5 | -1.1% | 5,600 |
| 2000/06/06 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 5,600 |
5951～
6000
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
