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 |
|---|---|---|---|---|---|---|---|
| 2000/09/27 | 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 |
| 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 |
6051～
6100
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 | 298,200円 | +4.0% | +8.0% | 2.35% | 15.53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 | 139,300円 | +7.5% | +10.2% | 1.79% | 11.64倍 | 1.19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 | 263,900円 | +2.1% | +1.1% | 2.65% | 7.85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 | 237,900円 | +2.1% | -4.5% | 2.94% | 6.68倍 | 0.99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 | 255,300円 | +5.6% | +3.9% | 1.10% | 14.34倍 | 2.28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
