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 |
|---|---|---|---|---|---|---|---|
| 2000/06/05 | 1,112.5 | 1,112.5 | 1,100 | 1,110 | +7.5 | +0.7% | 16,000 |
| 2000/06/02 | 1,125 | 1,125 | 1,102.5 | 1,102.5 | -22.5 | -2% | 7,200 |
| 2000/06/01 | 1,125 | 1,150 | 1,125 | 1,125 | ±0 | ±0% | 6,800 |
| 2000/05/31 | 1,150 | 1,150 | 1,125 | 1,125 | -25 | -2.2% | 9,200 |
| 2000/05/30 | 1,187.5 | 1,187.5 | 1,150 | 1,150 | -37.5 | -3.2% | 4,400 |
| 2000/05/29 | 1,200 | 1,200 | 1,187.5 | 1,187.5 | -12.5 | -1% | 6,400 |
| 2000/05/26 | 1,200 | 1,212.5 | 1,200 | 1,200 | -12.5 | -1% | 6,800 |
| 2000/05/25 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | ±0 | ±0% | 7,200 |
| 2000/05/24 | 1,202.5 | 1,212.5 | 1,202.5 | 1,212.5 | - | - | 1,200 |
| 2000/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/22 | 1,300 | 1,300 | 1,250 | 1,250 | - | - | 2,400 |
| 2000/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/18 | 1,297.5 | 1,300 | 1,297.5 | 1,300 | ±0 | ±0% | 4,800 |
| 2000/05/17 | 1,325 | 1,325 | 1,300 | 1,300 | -25 | -1.9% | 6,800 |
| 2000/05/16 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 800 |
| 2000/05/15 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 1,600 |
| 2000/05/12 | 1,327.5 | 1,327.5 | 1,325 | 1,325 | ±0 | ±0% | 5,200 |
| 2000/05/11 | 1,350 | 1,375 | 1,325 | 1,325 | -62.5 | -4.5% | 8,000 |
| 2000/05/10 | 1,400 | 1,400 | 1,387.5 | 1,387.5 | - | - | 4,000 |
| 2000/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/08 | 1,400 | 1,400 | 1,400 | 1,400 | +12.5 | +0.9% | 2,800 |
| 2000/05/02 | 1,400 | 1,400 | 1,387.5 | 1,387.5 | ±0 | ±0% | 2,000 |
| 2000/05/01 | 1,387.5 | 1,387.5 | 1,387.5 | 1,387.5 | - | - | 4,400 |
| 2000/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/27 | 1,370 | 1,412.5 | 1,370 | 1,387.5 | +17.5 | +1.3% | 6,400 |
| 2000/04/26 | 1,370 | 1,370 | 1,370 | 1,370 | -15 | -1.1% | 2,000 |
| 2000/04/25 | 1,400 | 1,402.5 | 1,385 | 1,385 | -15 | -1.1% | 8,000 |
| 2000/04/24 | 1,375 | 1,400 | 1,375 | 1,400 | +50 | +3.7% | 1,600 |
| 2000/04/21 | 1,337.5 | 1,350 | 1,337.5 | 1,350 | ±0 | ±0% | 800 |
| 2000/04/20 | 1,337.5 | 1,350 | 1,337.5 | 1,350 | +12.5 | +0.9% | 1,200 |
| 2000/04/19 | 1,337.5 | 1,337.5 | 1,337.5 | 1,337.5 | -35 | -2.6% | 2,800 |
| 2000/04/18 | 1,372.5 | 1,372.5 | 1,350 | 1,372.5 | +35 | +2.6% | 2,800 |
| 2000/04/17 | 1,337.5 | 1,337.5 | 1,337.5 | 1,337.5 | -37.5 | -2.7% | 3,200 |
| 2000/04/14 | 1,375 | 1,375 | 1,375 | 1,375 | +75 | +5.8% | 1,200 |
| 2000/04/13 | 1,325 | 1,325 | 1,300 | 1,300 | -25 | -1.9% | 8,000 |
| 2000/04/12 | 1,300 | 1,325 | 1,300 | 1,325 | ±0 | ±0% | 2,400 |
| 2000/04/11 | 1,325 | 1,375 | 1,325 | 1,325 | - | - | 2,400 |
| 2000/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/07 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 2000/04/06 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 4,800 |
| 2000/04/05 | 1,200 | 1,202.5 | 1,200 | 1,200 | ±0 | ±0% | 4,400 |
| 2000/04/04 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 3,600 |
| 2000/04/03 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 4,400 |
| 2000/03/31 | 1,200 | 1,200 | 1,200 | 1,200 | -50 | -4% | 400 |
| 2000/03/30 | 1,287.5 | 1,287.5 | 1,250 | 1,250 | -50 | -3.8% | 1,600 |
| 2000/03/29 | 1,302.5 | 1,325 | 1,300 | 1,300 | -2.5 | -0.2% | 8,000 |
| 2000/03/28 | 1,300 | 1,305 | 1,300 | 1,302.5 | +2.5 | +0.2% | 3,600 |
| 2000/03/27 | 1,247.5 | 1,300 | 1,247.5 | 1,300 | +52.5 | +4.2% | 8,400 |
| 2000/03/24 | 1,150 | 1,275 | 1,150 | 1,247.5 | +122.5 | +10.9% | 4,000 |
| 2000/03/23 | 1,102.5 | 1,137.5 | 1,102.5 | 1,125 | +37.5 | +3.4% | 2,800 |
6001～
6050
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
