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 |
|---|---|---|---|---|---|---|---|
| 1999/05/31 | 1,480 | 1,497.5 | 1,480 | 1,497.5 | +22.5 | +1.5% | 800 |
| 1999/05/28 | 1,500 | 1,500 | 1,475 | 1,475 | - | - | 5,600 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 800 |
| 1999/05/25 | 1,527.5 | 1,570 | 1,527.5 | 1,570 | - | - | 8,800 |
| 1999/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/21 | 1,502.5 | 1,527.5 | 1,502.5 | 1,527.5 | +2.5 | +0.2% | 7,600 |
| 1999/05/20 | 1,475 | 1,525 | 1,475 | 1,525 | +50 | +3.4% | 19,200 |
| 1999/05/19 | 1,485 | 1,525 | 1,470 | 1,475 | +37.5 | +2.6% | 16,800 |
| 1999/05/18 | 1,475 | 1,475 | 1,437.5 | 1,437.5 | +37.5 | +2.7% | 2,800 |
| 1999/05/17 | 1,525 | 1,525 | 1,400 | 1,400 | -125 | -8.2% | 2,800 |
| 1999/05/14 | 1,525 | 1,525 | 1,525 | 1,525 | +2.5 | +0.2% | 2,400 |
| 1999/05/13 | 1,547.5 | 1,547.5 | 1,522.5 | 1,522.5 | -77.5 | -4.8% | 2,800 |
| 1999/05/12 | 1,625 | 1,625 | 1,600 | 1,600 | -25 | -1.5% | 1,600 |
| 1999/05/11 | 1,625 | 1,625 | 1,625 | 1,625 | - | - | 800 |
| 1999/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/07 | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | +37.5 | +2.3% | 400 |
| 1999/05/06 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 400 |
| 1999/04/30 | 1,662.5 | 1,662.5 | 1,625 | 1,625 | - | - | 1,200 |
| 1999/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/27 | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | +25 | +1.5% | 1,200 |
| 1999/04/26 | 1,637.5 | 1,637.5 | 1,637.5 | 1,637.5 | - | - | 4,800 |
| 1999/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/22 | 1,625 | 1,625 | 1,625 | 1,625 | -125 | -7.1% | 400 |
| 1999/04/21 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 400 |
| 1999/04/20 | 1,725 | 1,750 | 1,725 | 1,750 | ±0 | ±0% | 12,400 |
| 1999/04/19 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 400 |
| 1999/04/16 | 1,675 | 1,750 | 1,675 | 1,750 | - | - | 2,000 |
| 1999/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/13 | 1,602.5 | 1,750 | 1,600 | 1,750 | +150 | +9.4% | 13,200 |
| 1999/04/12 | 1,752.5 | 1,752.5 | 1,600 | 1,600 | -250 | -13.5% | 2,800 |
| 1999/04/09 | 1,750 | 1,875 | 1,750 | 1,850 | -125 | -6.3% | 10,000 |
| 1999/04/08 | 2,000 | 2,025 | 1,975 | 1,975 | -12.5 | -0.6% | 6,400 |
| 1999/04/07 | 1,987.5 | 1,987.5 | 1,987.5 | 1,987.5 | +250 | +14.4% | 30,000 |
| 1999/04/06 | 1,737.5 | 1,737.5 | 1,737.5 | 1,737.5 | +275 | +18.8% | 14,400 |
| 1999/04/05 | 1,312.5 | 1,462.5 | 1,305 | 1,462.5 | +162.5 | +12.5% | 18,800 |
| 1999/04/02 | 1,305 | 1,312.5 | 1,300 | 1,300 | ±0 | ±0% | 10,000 |
| 1999/04/01 | 1,300 | 1,312.5 | 1,300 | 1,300 | -25 | -1.9% | 6,400 |
| 1999/03/31 | 1,325 | 1,325 | 1,325 | 1,325 | +10 | +0.8% | 1,600 |
| 1999/03/30 | 1,315 | 1,315 | 1,315 | 1,315 | -10 | -0.8% | 400 |
| 1999/03/29 | 1,325 | 1,325 | 1,325 | 1,325 | +25 | +1.9% | 1,200 |
| 1999/03/26 | 1,300 | 1,325 | 1,300 | 1,300 | +12.5 | +1% | 12,800 |
| 1999/03/25 | 1,287.5 | 1,290 | 1,287.5 | 1,287.5 | -37.5 | -2.8% | 10,800 |
| 1999/03/24 | 1,280 | 1,325 | 1,277.5 | 1,325 | +50 | +3.9% | 2,000 |
| 1999/03/23 | 1,277.5 | 1,325 | 1,275 | 1,275 | ±0 | ±0% | 16,400 |
| 1999/03/19 | 1,325 | 1,325 | 1,275 | 1,275 | -50 | -3.8% | 2,000 |
| 1999/03/18 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 10,800 |
| 1999/03/17 | 1,325 | 1,325 | 1,300 | 1,325 | ±0 | ±0% | 6,000 |
| 1999/03/16 | 1,325 | 1,325 | 1,300 | 1,325 | +25 | +1.9% | 11,200 |
6251～
6300
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
