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 |
|---|---|---|---|---|---|---|---|
| 2000/05/10 | 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 |
| 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 |
6151～
6200
件表示中 / 6972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 | 299,900円 | +4.0% | +8.0% | 2.33% | 15.61倍 | 0.79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 |
| やまや | 261,700円 | +2.1% | +1.1% | 2.67% | 7.78倍 | 0.80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 |
| ブックオフＧＨ | 137,900円 | +7.5% | +10.2% | 1.81% | 11.52倍 | 1.17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 |
| ヨシックスＨＤ | 253,100円 | +5.6% | +3.9% | 1.11% | 14.22倍 | 2.26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 |
| ダブルエー | 136,600円 | +16.4% | +56.5% | 1.24% | 17.64倍 | 2.42倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
市場注目の銘柄
チャート関連のコラム
