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 |
|---|---|---|---|---|---|---|---|
| 1999/09/28 | 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 |
| 1999/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/09 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 800 |
| 1999/08/06 | 1,775 | 1,775 | 1,750 | 1,750 | -25 | -1.4% | 5,600 |
| 1999/08/05 | 1,777.5 | 1,780 | 1,775 | 1,775 | -5 | -0.3% | 8,000 |
| 1999/08/04 | 1,800 | 1,800 | 1,780 | 1,780 | ±0 | ±0% | 3,200 |
| 1999/08/03 | 1,827.5 | 1,837.5 | 1,780 | 1,780 | -45 | -2.5% | 8,400 |
| 1999/08/02 | 1,805 | 1,825 | 1,805 | 1,825 | +20 | +1.1% | 1,200 |
| 1999/07/30 | 1,802.5 | 1,810 | 1,802.5 | 1,805 | +5 | +0.3% | 3,200 |
| 1999/07/29 | 1,812.5 | 1,837.5 | 1,800 | 1,800 | -12.5 | -0.7% | 2,000 |
| 1999/07/28 | 1,810 | 1,812.5 | 1,760 | 1,812.5 | -12.5 | -0.7% | 4,000 |
| 1999/07/27 | 1,877.5 | 1,877.5 | 1,825 | 1,825 | -75 | -3.9% | 4,400 |
| 1999/07/26 | 1,900 | 1,900 | 1,880 | 1,900 | ±0 | ±0% | 8,000 |
| 1999/07/23 | 1,852.5 | 1,900 | 1,852.5 | 1,900 | -22.5 | -1.2% | 3,200 |
| 1999/07/22 | 1,940 | 1,940 | 1,922.5 | 1,922.5 | -77.5 | -3.9% | 4,000 |
| 1999/07/21 | 2,025 | 2,025 | 1,997.5 | 2,000 | +37.5 | +1.9% | 11,200 |
| 1999/07/19 | 1,925 | 1,962.5 | 1,925 | 1,962.5 | +40 | +2.1% | 8,800 |
| 1999/07/16 | 1,950 | 1,950 | 1,922.5 | 1,922.5 | -70 | -3.5% | 7,200 |
6301～
6350
件表示中 / 6973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 | 297,600円 | +4.0% | +8.0% | 2.35% | 15.49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 | 137,000円 | +7.5% | +10.2% | 1.82% | 11.45倍 | 1.16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 | 258,800円 | +2.1% | +1.1% | 2.70% | 7.69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 |
| ダブルエー | 136,700円 | +16.4% | +56.5% | 1.24% | 17.65倍 | 2.43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 |
| ＤＤグループ | 140,200円 | +7.7% | +10.6% | 0.00% | 10.90倍 | 4.22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 |
市場注目の銘柄
チャート関連のコラム
