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 |
|---|---|---|---|---|---|---|---|
| 2000/01/07 | 1,037.5 | 1,037.5 | 997.5 | 1,002.5 | -35 | -3.4% | 24,400 |
| 2000/01/06 | 1,125 | 1,125 | 1,025 | 1,037.5 | -87.5 | -7.8% | 13,200 |
| 2000/01/05 | 1,172.5 | 1,172.5 | 1,125 | 1,125 | -50 | -4.3% | 12,800 |
| 2000/01/04 | 1,225 | 1,225 | 1,175 | 1,175 | - | - | 15,200 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/27 | 1,222.5 | 1,225 | 1,222.5 | 1,225 | +7.5 | +0.6% | 4,000 |
| 1999/12/24 | 1,205 | 1,217.5 | 1,202.5 | 1,217.5 | +17.5 | +1.5% | 1,600 |
| 1999/12/22 | 1,235 | 1,235 | 1,175 | 1,200 | -75 | -5.9% | 66,400 |
| 1999/12/21 | 1,312.5 | 1,312.5 | 1,250 | 1,275 | -25 | -1.9% | 76,400 |
| 1999/12/20 | 1,250 | 1,300 | 1,250 | 1,300 | +125 | +10.6% | 1,600 |
| 1999/12/17 | 1,250 | 1,250 | 1,175 | 1,175 | -75 | -6% | 20,400 |
| 1999/12/16 | 1,285 | 1,285 | 1,250 | 1,250 | -57.5 | -4.4% | 2,800 |
| 1999/12/15 | 1,367.5 | 1,392.5 | 1,307.5 | 1,307.5 | -60 | -4.4% | 5,200 |
| 1999/12/14 | 1,375 | 1,375 | 1,367.5 | 1,367.5 | -7.5 | -0.5% | 4,400 |
| 1999/12/13 | 1,400 | 1,425 | 1,375 | 1,375 | -25 | -1.8% | 48,800 |
| 1999/12/10 | 1,425 | 1,425 | 1,400 | 1,400 | -2.5 | -0.2% | 2,800 |
| 1999/12/09 | 1,475 | 1,475 | 1,402.5 | 1,402.5 | -72.5 | -4.9% | 5,200 |
| 1999/12/08 | 1,500 | 1,500 | 1,475 | 1,475 | -25 | -1.7% | 2,800 |
| 1999/12/07 | 1,537.5 | 1,537.5 | 1,500 | 1,500 | -47.5 | -3.1% | 5,200 |
| 1999/12/06 | 1,550 | 1,550 | 1,547.5 | 1,547.5 | -2.5 | -0.2% | 3,200 |
| 1999/12/03 | 1,600 | 1,600 | 1,500 | 1,550 | ±0 | ±0% | 4,400 |
| 1999/12/02 | 1,600 | 1,600 | 1,550 | 1,550 | -37.5 | -2.4% | 4,800 |
| 1999/12/01 | 1,600 | 1,600 | 1,570 | 1,587.5 | -12.5 | -0.8% | 2,400 |
| 1999/11/30 | 1,600 | 1,600 | 1,600 | 1,600 | +150 | +10.3% | 4,400 |
| 1999/11/29 | 1,450 | 1,450 | 1,450 | 1,450 | +25 | +1.8% | 800 |
| 1999/11/26 | 1,600 | 1,600 | 1,425 | 1,425 | -175 | -10.9% | 4,800 |
| 1999/11/25 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 4,400 |
| 1999/11/24 | 1,600 | 1,600 | 1,600 | 1,600 | -10 | -0.6% | 2,000 |
| 1999/11/22 | 1,610 | 1,610 | 1,610 | 1,610 | -10 | -0.6% | 1,200 |
| 1999/11/19 | 1,622.5 | 1,622.5 | 1,575 | 1,620 | -17.5 | -1.1% | 2,400 |
| 1999/11/18 | 1,637.5 | 1,637.5 | 1,637.5 | 1,637.5 | +12.5 | +0.8% | 1,600 |
| 1999/11/17 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 6,000 |
| 1999/11/16 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 1,200 |
| 1999/11/15 | 1,627.5 | 1,627.5 | 1,625 | 1,625 | -2.5 | -0.2% | 5,200 |
| 1999/11/12 | 1,627.5 | 1,627.5 | 1,627.5 | 1,627.5 | +2.5 | +0.2% | 3,200 |
| 1999/11/11 | 1,650 | 1,650 | 1,625 | 1,625 | -25 | -1.5% | 1,200 |
| 1999/11/10 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 800 |
| 1999/11/09 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 2,000 |
| 1999/11/08 | 1,700 | 1,700 | 1,650 | 1,650 | -37.5 | -2.2% | 8,800 |
| 1999/11/05 | 1,735 | 1,745 | 1,687.5 | 1,687.5 | -62.5 | -3.6% | 10,800 |
| 1999/11/04 | 1,750 | 1,752.5 | 1,750 | 1,750 | ±0 | ±0% | 4,000 |
| 1999/11/02 | 1,750 | 1,750 | 1,747.5 | 1,750 | ±0 | ±0% | 2,400 |
| 1999/11/01 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,200 |
| 1999/10/29 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,200 |
| 1999/10/28 | 1,750 | 1,750 | 1,750 | 1,750 | -20 | -1.1% | 1,600 |
| 1999/10/27 | 1,750 | 1,770 | 1,750 | 1,770 | +20 | +1.1% | 2,400 |
| 1999/10/26 | 1,750 | 1,792.5 | 1,750 | 1,750 | ±0 | ±0% | 3,600 |
| 1999/10/25 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 5,200 |
6101～
6150
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
