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 |
|---|---|---|---|---|---|---|---|
| 1999/07/15 | 1,995 | 1,995 | 1,992.5 | 1,992.5 | -10 | -0.5% | 2,400 |
| 1999/07/14 | 2,012.5 | 2,012.5 | 2,000 | 2,002.5 | -35 | -1.7% | 2,800 |
| 1999/07/13 | 2,012.5 | 2,037.5 | 2,012.5 | 2,037.5 | +25 | +1.2% | 3,600 |
| 1999/07/12 | 2,000 | 2,012.5 | 2,000 | 2,012.5 | -12.5 | -0.6% | 3,200 |
| 1999/07/09 | 2,035 | 2,035 | 2,000 | 2,025 | -50 | -2.4% | 8,800 |
| 1999/07/08 | 2,052.5 | 2,075 | 2,047.5 | 2,075 | -30 | -1.4% | 4,000 |
| 1999/07/07 | 2,112.5 | 2,122.5 | 2,105 | 2,105 | -7.5 | -0.4% | 17,200 |
| 1999/07/06 | 2,125 | 2,175 | 2,112.5 | 2,112.5 | ±0 | ±0% | 54,000 |
| 1999/07/05 | 2,072.5 | 2,137.5 | 2,072.5 | 2,112.5 | +37.5 | +1.8% | 29,200 |
| 1999/07/02 | 2,085 | 2,087.5 | 2,062.5 | 2,075 | ±0 | ±0% | 4,000 |
| 1999/07/01 | 2,000 | 2,075 | 2,000 | 2,075 | +50 | +2.5% | 8,800 |
| 1999/06/30 | 2,025 | 2,075 | 2,025 | 2,025 | +70 | +3.6% | 5,600 |
| 1999/06/29 | 1,955 | 1,955 | 1,955 | 1,955 | ±0 | ±0% | 2,400 |
| 1999/06/28 | 1,955 | 1,975 | 1,950 | 1,955 | +2.5 | +0.1% | 3,600 |
| 1999/06/25 | 2,095 | 2,095 | 1,950 | 1,952.5 | -142.5 | -6.8% | 8,400 |
| 1999/06/24 | 1,970 | 2,162.5 | 1,962.5 | 2,095 | +182.5 | +9.5% | 27,200 |
| 1999/06/23 | 1,852.5 | 1,927.5 | 1,852.5 | 1,912.5 | +75 | +4.1% | 12,800 |
| 1999/06/22 | 1,825 | 1,850 | 1,825 | 1,837.5 | +17.5 | +1% | 6,400 |
| 1999/06/21 | 1,802.5 | 1,825 | 1,790 | 1,820 | +17.5 | +1% | 5,200 |
| 1999/06/18 | 1,800 | 1,812.5 | 1,787.5 | 1,802.5 | +27.5 | +1.5% | 7,200 |
| 1999/06/17 | 1,750 | 1,775 | 1,750 | 1,775 | +25 | +1.4% | 3,200 |
| 1999/06/16 | 1,737.5 | 1,750 | 1,725 | 1,750 | +50 | +2.9% | 4,000 |
| 1999/06/15 | 1,652.5 | 1,700 | 1,652.5 | 1,700 | +72.5 | +4.5% | 6,800 |
| 1999/06/14 | 1,625 | 1,652.5 | 1,625 | 1,627.5 | +2.5 | +0.2% | 2,000 |
| 1999/06/11 | 1,600 | 1,625 | 1,600 | 1,625 | +50 | +3.2% | 8,000 |
| 1999/06/10 | 1,575 | 1,575 | 1,575 | 1,575 | +37.5 | +2.4% | 800 |
| 1999/06/09 | 1,537.5 | 1,537.5 | 1,537.5 | 1,537.5 | +10 | +0.7% | 800 |
| 1999/06/08 | 1,525 | 1,530 | 1,525 | 1,527.5 | +2.5 | +0.2% | 3,600 |
| 1999/06/07 | 1,525 | 1,527.5 | 1,525 | 1,525 | ±0 | ±0% | 2,000 |
| 1999/06/04 | 1,502.5 | 1,525 | 1,502.5 | 1,525 | - | - | 8,400 |
| 1999/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/02 | 1,570 | 1,570 | 1,570 | 1,570 | +97.5 | +6.6% | 400 |
| 1999/06/01 | 1,475 | 1,475 | 1,472.5 | 1,472.5 | -25 | -1.7% | 800 |
| 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 |
6351～
6400
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
