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 |
|---|---|---|---|---|---|---|---|
| 2000/03/22 | 1,100 | 1,100 | 1,087.5 | 1,087.5 | +12.5 | +1.2% | 3,200 |
| 2000/03/21 | 1,175 | 1,175 | 1,075 | 1,075 | +10 | +0.9% | 3,200 |
| 2000/03/17 | 1,065 | 1,065 | 1,065 | 1,065 | +2.5 | +0.2% | 800 |
| 2000/03/16 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | ±0 | ±0% | 800 |
| 2000/03/15 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | ±0 | ±0% | 1,200 |
| 2000/03/14 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | ±0 | ±0% | 1,200 |
| 2000/03/13 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | ±0 | ±0% | 1,600 |
| 2000/03/10 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | +12.5 | +1.2% | 1,200 |
| 2000/03/09 | 1,050 | 1,050 | 1,050 | 1,050 | +7.5 | +0.7% | 800 |
| 2000/03/08 | 1,042.5 | 1,042.5 | 1,042.5 | 1,042.5 | +5 | +0.5% | 400 |
| 2000/03/07 | 1,037.5 | 1,037.5 | 1,037.5 | 1,037.5 | +10 | +1% | 800 |
| 2000/03/06 | 1,027.5 | 1,027.5 | 1,027.5 | 1,027.5 | -97.5 | -8.7% | 400 |
| 2000/03/03 | 1,125 | 1,125 | 1,125 | 1,125 | +100 | +9.8% | 400 |
| 2000/03/02 | 1,042.5 | 1,042.5 | 1,025 | 1,025 | ±0 | ±0% | 2,000 |
| 2000/03/01 | 1,015 | 1,025 | 1,015 | 1,025 | - | - | 2,400 |
| 2000/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/28 | 1,025 | 1,025 | 1,012.5 | 1,012.5 | -12.5 | -1.2% | 7,200 |
| 2000/02/25 | 1,012.5 | 1,025 | 1,012.5 | 1,025 | +12.5 | +1.2% | 5,600 |
| 2000/02/24 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | -12.5 | -1.2% | 400 |
| 2000/02/23 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 400 |
| 2000/02/22 | 1,025 | 1,037.5 | 1,025 | 1,025 | -25 | -2.4% | 3,200 |
| 2000/02/21 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 2,400 |
| 2000/02/18 | 1,087.5 | 1,087.5 | 1,050 | 1,050 | -12.5 | -1.2% | 2,800 |
| 2000/02/17 | 1,075 | 1,075 | 1,062.5 | 1,062.5 | -12.5 | -1.2% | 4,000 |
| 2000/02/16 | 1,075 | 1,075 | 1,057.5 | 1,075 | +12.5 | +1.2% | 4,000 |
| 2000/02/15 | 1,077.5 | 1,077.5 | 1,062.5 | 1,062.5 | -37.5 | -3.4% | 2,400 |
| 2000/02/14 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 4,400 |
| 2000/02/10 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 400 |
| 2000/02/09 | 1,122.5 | 1,122.5 | 1,100 | 1,100 | -25 | -2.2% | 2,800 |
| 2000/02/08 | 1,092.5 | 1,125 | 1,092.5 | 1,125 | +37.5 | +3.4% | 1,200 |
| 2000/02/07 | 1,125 | 1,125 | 1,087.5 | 1,087.5 | -37.5 | -3.3% | 2,000 |
| 2000/02/04 | 1,100 | 1,125 | 1,100 | 1,125 | -25 | -2.2% | 2,000 |
| 2000/02/03 | 1,125 | 1,150 | 1,125 | 1,150 | +25 | +2.2% | 2,800 |
| 2000/02/02 | 1,127.5 | 1,127.5 | 1,125 | 1,125 | ±0 | ±0% | 2,400 |
| 2000/02/01 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 800 |
| 2000/01/31 | 1,150 | 1,150 | 1,125 | 1,125 | -25 | -2.2% | 1,600 |
| 2000/01/28 | 1,150 | 1,150 | 1,150 | 1,150 | +75 | +7% | 400 |
| 2000/01/27 | 1,100 | 1,100 | 1,075 | 1,075 | -25 | -2.3% | 5,600 |
| 2000/01/26 | 1,125 | 1,125 | 1,100 | 1,100 | -75 | -6.4% | 4,400 |
| 2000/01/25 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 8,400 |
| 2000/01/24 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 800 |
| 2000/01/21 | 1,147.5 | 1,175 | 1,125 | 1,175 | ±0 | ±0% | 4,800 |
| 2000/01/20 | 1,175 | 1,175 | 1,175 | 1,175 | -25 | -2.1% | 1,200 |
| 2000/01/19 | 1,200 | 1,200 | 1,200 | 1,200 | +50 | +4.3% | 800 |
| 2000/01/18 | 1,175 | 1,175 | 1,150 | 1,150 | +25 | +2.2% | 2,000 |
| 2000/01/17 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 3,200 |
| 2000/01/14 | 1,150 | 1,172.5 | 1,125 | 1,125 | -50 | -4.3% | 9,600 |
| 2000/01/13 | 1,137.5 | 1,175 | 1,137.5 | 1,175 | +25 | +2.2% | 29,600 |
| 2000/01/12 | 1,075 | 1,150 | 1,075 | 1,150 | +75 | +7% | 9,600 |
| 2000/01/11 | 1,100 | 1,100 | 1,075 | 1,075 | +72.5 | +7.2% | 800 |
6051～
6100
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
