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 |
|---|---|---|---|---|---|---|---|
| 1998/12/29 | 1,350 | 1,350 | 1,350 | 1,350 | -12.5 | -0.9% | 2,000 |
| 1998/12/28 | 1,362.5 | 1,362.5 | 1,362.5 | 1,362.5 | +50 | +3.8% | 2,000 |
| 1998/12/25 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | +12.5 | +1% | 8,400 |
| 1998/12/24 | 1,310 | 1,310 | 1,300 | 1,300 | -15 | -1.1% | 1,200 |
| 1998/12/22 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 400 |
| 1998/12/21 | 1,315 | 1,315 | 1,315 | 1,315 | -35 | -2.6% | 400 |
| 1998/12/18 | 1,350 | 1,350 | 1,350 | 1,350 | +25 | +1.9% | 8,400 |
| 1998/12/17 | 1,325 | 1,325 | 1,325 | 1,325 | +10 | +0.8% | 1,600 |
| 1998/12/16 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 2,800 |
| 1998/12/15 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 1,600 |
| 1998/12/14 | 1,322.5 | 1,322.5 | 1,315 | 1,315 | - | - | 4,000 |
| 1998/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/09 | 1,322.5 | 1,322.5 | 1,322.5 | 1,322.5 | -15 | -1.1% | 400 |
| 1998/12/08 | 1,337.5 | 1,337.5 | 1,337.5 | 1,337.5 | -12.5 | -0.9% | 400 |
| 1998/12/07 | 1,350 | 1,350 | 1,350 | 1,350 | -22.5 | -1.6% | 400 |
| 1998/12/04 | 1,372.5 | 1,372.5 | 1,372.5 | 1,372.5 | -25 | -1.8% | 400 |
| 1998/12/03 | 1,397.5 | 1,397.5 | 1,397.5 | 1,397.5 | ±0 | ±0% | 400 |
| 1998/12/02 | 1,400 | 1,400 | 1,397.5 | 1,397.5 | +110 | +8.5% | 1,200 |
| 1998/12/01 | 1,287.5 | 1,287.5 | 1,287.5 | 1,287.5 | ±0 | ±0% | 400 |
| 1998/11/30 | 1,275 | 1,287.5 | 1,275 | 1,287.5 | +12.5 | +1% | 800 |
| 1998/11/27 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 400 |
| 1998/11/26 | 1,275 | 1,275 | 1,275 | 1,275 | +12.5 | +1% | 2,000 |
| 1998/11/25 | 1,250 | 1,262.5 | 1,250 | 1,262.5 | +12.5 | +1% | 4,400 |
| 1998/11/24 | 1,237.5 | 1,250 | 1,237.5 | 1,250 | +12.5 | +1% | 2,400 |
| 1998/11/20 | 1,237.5 | 1,237.5 | 1,237.5 | 1,237.5 | -5 | -0.4% | 800 |
| 1998/11/19 | 1,242.5 | 1,242.5 | 1,242.5 | 1,242.5 | ±0 | ±0% | 400 |
| 1998/11/18 | 1,242.5 | 1,242.5 | 1,242.5 | 1,242.5 | -10 | -0.8% | 1,200 |
| 1998/11/17 | 1,270 | 1,270 | 1,252.5 | 1,252.5 | -20 | -1.6% | 1,200 |
| 1998/11/16 | 1,272.5 | 1,272.5 | 1,272.5 | 1,272.5 | ±0 | ±0% | 400 |
| 1998/11/13 | 1,272.5 | 1,272.5 | 1,272.5 | 1,272.5 | ±0 | ±0% | 1,200 |
| 1998/11/12 | 1,272.5 | 1,272.5 | 1,272.5 | 1,272.5 | -10 | -0.8% | 400 |
| 1998/11/11 | 1,282.5 | 1,282.5 | 1,282.5 | 1,282.5 | +150 | +13.2% | 800 |
| 1998/11/10 | 1,132.5 | 1,132.5 | 1,132.5 | 1,132.5 | - | - | 400 |
| 1998/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/06 | 1,127.5 | 1,127.5 | 1,127.5 | 1,127.5 | - | - | 400 |
| 1998/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/04 | 1,127.5 | 1,127.5 | 1,125 | 1,127.5 | - | - | 6,400 |
| 1998/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/29 | 1,122.5 | 1,122.5 | 1,112.5 | 1,112.5 | - | - | 800 |
| 1998/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/27 | 1,125 | 1,125 | 1,125 | 1,125 | +2.5 | +0.2% | 400 |
| 1998/10/26 | 1,122.5 | 1,122.5 | 1,120 | 1,122.5 | ±0 | ±0% | 10,400 |
| 1998/10/23 | 1,122.5 | 1,122.5 | 1,122.5 | 1,122.5 | ±0 | ±0% | 800 |
| 1998/10/22 | 1,122.5 | 1,125 | 1,112.5 | 1,122.5 | ±0 | ±0% | 10,000 |
| 1998/10/21 | 1,122.5 | 1,122.5 | 1,122.5 | 1,122.5 | -2.5 | -0.2% | 400 |
| 1998/10/20 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 2,000 |
| 1998/10/19 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 1,200 |
| 1998/10/16 | 1,125 | 1,125 | 1,125 | 1,125 | +7.5 | +0.7% | 800 |
6351～
6400
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
