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 |
|---|---|---|---|---|---|---|---|
| 2000/07/17 | 1,187.5 | 1,187.5 | 1,137.5 | 1,137.5 | +12.5 | +1.1% | 8,000 |
| 2000/07/14 | 1,117.5 | 1,125 | 1,117.5 | 1,125 | +10 | +0.9% | 2,400 |
| 2000/07/13 | 1,125 | 1,125 | 1,112.5 | 1,115 | -10 | -0.9% | 3,600 |
| 2000/07/12 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 2,000 |
| 2000/07/11 | 1,125 | 1,125 | 1,112.5 | 1,125 | ±0 | ±0% | 3,600 |
| 2000/07/10 | 1,137.5 | 1,137.5 | 1,112.5 | 1,125 | -12.5 | -1.1% | 5,600 |
| 2000/07/07 | 1,127.5 | 1,137.5 | 1,127.5 | 1,137.5 | +12.5 | +1.1% | 5,600 |
| 2000/07/06 | 1,150 | 1,150 | 1,125 | 1,125 | -25 | -2.2% | 3,200 |
| 2000/07/05 | 1,190 | 1,190 | 1,150 | 1,150 | -2.5 | -0.2% | 6,000 |
| 2000/07/04 | 1,155 | 1,155 | 1,150 | 1,152.5 | +2.5 | +0.2% | 4,800 |
| 2000/07/03 | 1,125 | 1,150 | 1,125 | 1,150 | +37.5 | +3.4% | 16,800 |
| 2000/06/30 | 1,112.5 | 1,125 | 1,112.5 | 1,112.5 | ±0 | ±0% | 8,800 |
| 2000/06/29 | 1,112.5 | 1,112.5 | 1,110 | 1,112.5 | ±0 | ±0% | 2,400 |
| 2000/06/28 | 1,122.5 | 1,125 | 1,112.5 | 1,112.5 | -12.5 | -1.1% | 7,600 |
| 2000/06/27 | 1,125 | 1,137.5 | 1,125 | 1,125 | ±0 | ±0% | 9,200 |
| 2000/06/26 | 1,112.5 | 1,125 | 1,112.5 | 1,125 | +12.5 | +1.1% | 2,400 |
| 2000/06/23 | 1,125 | 1,125 | 1,112.5 | 1,112.5 | -12.5 | -1.1% | 2,400 |
| 2000/06/22 | 1,125 | 1,125 | 1,125 | 1,125 | +7.5 | +0.7% | 2,400 |
| 2000/06/21 | 1,112.5 | 1,117.5 | 1,112.5 | 1,117.5 | -20 | -1.8% | 4,400 |
| 2000/06/20 | 1,112.5 | 1,137.5 | 1,112.5 | 1,137.5 | +12.5 | +1.1% | 1,600 |
| 2000/06/19 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 5,600 |
| 2000/06/16 | 1,102.5 | 1,125 | 1,102.5 | 1,125 | +22.5 | +2% | 2,400 |
| 2000/06/15 | 1,125 | 1,125 | 1,102.5 | 1,102.5 | -22.5 | -2% | 3,600 |
| 2000/06/14 | 1,112.5 | 1,125 | 1,100 | 1,125 | ±0 | ±0% | 4,400 |
| 2000/06/13 | 1,125 | 1,125 | 1,100 | 1,125 | ±0 | ±0% | 6,000 |
| 2000/06/12 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 2,400 |
| 2000/06/09 | 1,075 | 1,125 | 1,075 | 1,125 | +50 | +4.7% | 20,800 |
| 2000/06/08 | 1,087.5 | 1,087.5 | 1,075 | 1,075 | -12.5 | -1.1% | 3,600 |
| 2000/06/07 | 1,100 | 1,100 | 1,087.5 | 1,087.5 | -12.5 | -1.1% | 5,600 |
| 2000/06/06 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 5,600 |
| 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 |
6101～
6150
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
