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 |
|---|---|---|---|---|---|---|---|
| 1999/12/09 | 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 |
| 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 |
6251～
6300
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
