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 |
|---|---|---|---|---|---|---|---|
| 2000/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/08 | 1,197.5 | 1,200 | 1,197.5 | 1,200 | ±0 | ±0% | 2,000 |
| 2000/12/07 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,200 |
| 2000/12/06 | 1,187.5 | 1,200 | 1,187.5 | 1,200 | +12.5 | +1.1% | 4,400 |
| 2000/12/05 | 1,185 | 1,187.5 | 1,185 | 1,187.5 | ±0 | ±0% | 2,800 |
| 2000/12/04 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | ±0 | ±0% | 2,000 |
| 2000/12/01 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | - | - | 3,200 |
| 2000/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/29 | 1,187.5 | 1,187.5 | 1,175 | 1,187.5 | - | - | 5,200 |
| 2000/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/27 | 1,137.5 | 1,175 | 1,137.5 | 1,175 | - | - | 6,000 |
| 2000/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/21 | 1,130 | 1,150 | 1,130 | 1,150 | - | - | 4,000 |
| 2000/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/13 | 1,135 | 1,135 | 1,125 | 1,125 | - | - | 2,000 |
| 2000/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/08 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,200 |
| 2000/11/07 | 1,150 | 1,150 | 1,150 | 1,150 | +25 | +2.2% | 400 |
| 2000/11/06 | 1,125 | 1,125 | 1,125 | 1,125 | - | - | 400 |
| 2000/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/01 | 1,150 | 1,150 | 1,137.5 | 1,137.5 | -12.5 | -1.1% | 1,600 |
| 2000/10/31 | 1,125 | 1,150 | 1,125 | 1,150 | +25 | +2.2% | 2,800 |
| 2000/10/30 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 800 |
| 2000/10/27 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 1,200 |
| 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 |
6001～
6050
件表示中 / 6970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 | 299,000円 | +4.0% | +8.0% | 2.34% | 15.57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 |
| ブックオフＧＨ | 138,800円 | +7.5% | +10.2% | 1.80% | 11.60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 |
| やまや | 263,100円 | +2.1% | +1.1% | 2.66% | 7.82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 |
| エコス | 238,700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 | 254,900円 | +5.6% | +3.9% | 1.10% | 14.31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
