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 |
|---|---|---|---|---|---|---|---|
| 1999/10/22 | 1,745 | 1,750 | 1,720 | 1,750 | +2.5 | +0.1% | 6,000 |
| 1999/10/21 | 1,652.5 | 1,747.5 | 1,652.5 | 1,747.5 | +95 | +5.7% | 3,600 |
| 1999/10/20 | 1,642.5 | 1,652.5 | 1,642.5 | 1,652.5 | +15 | +0.9% | 3,600 |
| 1999/10/19 | 1,710 | 1,710 | 1,637.5 | 1,637.5 | -247.5 | -13.1% | 5,200 |
| 1999/10/18 | 1,885 | 1,885 | 1,885 | 1,885 | -2.5 | -0.1% | 800 |
| 1999/10/15 | 1,887.5 | 1,887.5 | 1,887.5 | 1,887.5 | ±0 | ±0% | 400 |
| 1999/10/14 | 1,875 | 1,887.5 | 1,875 | 1,887.5 | +12.5 | +0.7% | 800 |
| 1999/10/13 | 1,897.5 | 1,897.5 | 1,875 | 1,875 | +125 | +7.1% | 2,000 |
| 1999/10/12 | 1,875 | 1,875 | 1,750 | 1,750 | -125 | -6.7% | 16,400 |
| 1999/10/08 | 1,925 | 1,925 | 1,875 | 1,875 | -50 | -2.6% | 3,200 |
| 1999/10/07 | 1,945 | 1,945 | 1,922.5 | 1,925 | -22.5 | -1.2% | 2,000 |
| 1999/10/06 | 1,947.5 | 1,947.5 | 1,947.5 | 1,947.5 | ±0 | ±0% | 1,200 |
| 1999/10/05 | 1,925 | 1,947.5 | 1,925 | 1,947.5 | +25 | +1.3% | 2,800 |
| 1999/10/04 | 1,937.5 | 1,937.5 | 1,887.5 | 1,922.5 | -15 | -0.8% | 4,000 |
| 1999/10/01 | 1,937.5 | 1,937.5 | 1,937.5 | 1,937.5 | +60 | +3.2% | 2,800 |
| 1999/09/30 | 1,875 | 1,877.5 | 1,875 | 1,877.5 | -47.5 | -2.5% | 800 |
| 1999/09/29 | 1,925 | 1,925 | 1,925 | 1,925 | -37.5 | -1.9% | 2,400 |
| 1999/09/28 | 2,000 | 2,000 | 1,962.5 | 1,962.5 | -37.5 | -1.9% | 5,600 |
| 1999/09/27 | 1,925 | 2,000 | 1,925 | 2,000 | +75 | +3.9% | 16,800 |
| 1999/09/24 | 1,950 | 1,950 | 1,925 | 1,925 | ±0 | ±0% | 13,200 |
| 1999/09/22 | 1,902.5 | 1,925 | 1,902.5 | 1,925 | +25 | +1.3% | 9,600 |
| 1999/09/21 | 1,900 | 1,900 | 1,900 | 1,900 | +50 | +2.7% | 1,200 |
| 1999/09/20 | 1,862.5 | 1,862.5 | 1,850 | 1,850 | +25 | +1.4% | 2,400 |
| 1999/09/17 | 1,850 | 1,850 | 1,825 | 1,825 | -37.5 | -2% | 5,600 |
| 1999/09/16 | 1,862.5 | 1,862.5 | 1,850 | 1,862.5 | -37.5 | -2% | 8,000 |
| 1999/09/14 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 1,600 |
| 1999/09/13 | 1,925 | 1,925 | 1,900 | 1,900 | ±0 | ±0% | 3,200 |
| 1999/09/10 | 1,852.5 | 1,900 | 1,852.5 | 1,900 | +72.5 | +4% | 2,000 |
| 1999/09/09 | 1,875 | 1,875 | 1,827.5 | 1,827.5 | -47.5 | -2.5% | 4,000 |
| 1999/09/08 | 1,825 | 1,875 | 1,807.5 | 1,875 | +50 | +2.7% | 4,000 |
| 1999/09/07 | 1,825 | 1,825 | 1,825 | 1,825 | -50 | -2.7% | 6,000 |
| 1999/09/06 | 1,922.5 | 1,922.5 | 1,825 | 1,875 | -75 | -3.8% | 5,200 |
| 1999/09/03 | 1,972.5 | 1,972.5 | 1,950 | 1,950 | -32.5 | -1.6% | 1,200 |
| 1999/09/02 | 1,975 | 1,985 | 1,962.5 | 1,982.5 | +7.5 | +0.4% | 5,600 |
| 1999/09/01 | 1,950 | 1,975 | 1,925 | 1,975 | +50 | +2.6% | 12,000 |
| 1999/08/31 | 1,900 | 1,925 | 1,900 | 1,925 | +25 | +1.3% | 2,800 |
| 1999/08/30 | 1,922.5 | 1,922.5 | 1,900 | 1,900 | -25 | -1.3% | 1,200 |
| 1999/08/27 | 1,875 | 1,925 | 1,875 | 1,925 | ±0 | ±0% | 6,400 |
| 1999/08/26 | 1,912.5 | 1,925 | 1,912.5 | 1,925 | +12.5 | +0.7% | 3,200 |
| 1999/08/25 | 1,875 | 1,912.5 | 1,875 | 1,912.5 | +37.5 | +2% | 4,800 |
| 1999/08/24 | 1,850 | 1,875 | 1,850 | 1,875 | +50 | +2.7% | 800 |
| 1999/08/23 | 1,872.5 | 1,872.5 | 1,825 | 1,825 | -47.5 | -2.5% | 2,400 |
| 1999/08/20 | 1,872.5 | 1,872.5 | 1,872.5 | 1,872.5 | - | - | 400 |
| 1999/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/18 | 1,897.5 | 1,897.5 | 1,887.5 | 1,887.5 | -12.5 | -0.7% | 3,600 |
| 1999/08/17 | 1,900 | 1,900 | 1,900 | 1,900 | +25 | +1.3% | 4,400 |
| 1999/08/16 | 1,850 | 1,875 | 1,850 | 1,875 | +25 | +1.4% | 5,200 |
| 1999/08/13 | 1,850 | 1,850 | 1,850 | 1,850 | +50 | +2.8% | 400 |
| 1999/08/12 | 1,755 | 1,800 | 1,755 | 1,800 | +50 | +2.9% | 4,400 |
| 1999/08/11 | 1,752.5 | 1,752.5 | 1,750 | 1,750 | - | - | 4,400 |
6151～
6200
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
