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 |
|---|---|---|---|---|---|---|---|
| 1998/08/04 | 1,500 | 1,500 | 1,475 | 1,475 | ±0 | ±0% | 1,600 |
| 1998/08/03 | 1,475 | 1,475 | 1,475 | 1,475 | -25 | -1.7% | 2,000 |
| 1998/07/31 | 1,500 | 1,500 | 1,500 | 1,500 | -25 | -1.6% | 400 |
| 1998/07/30 | 1,475 | 1,525 | 1,475 | 1,525 | ±0 | ±0% | 1,200 |
| 1998/07/29 | 1,525 | 1,525 | 1,525 | 1,525 | +2.5 | +0.2% | 1,600 |
| 1998/07/28 | 1,500 | 1,522.5 | 1,500 | 1,522.5 | +47.5 | +3.2% | 4,400 |
| 1998/07/27 | 1,450 | 1,475 | 1,450 | 1,475 | +25 | +1.7% | 2,400 |
| 1998/07/24 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 400 |
| 1998/07/23 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 800 |
| 1998/07/22 | 1,450 | 1,452.5 | 1,450 | 1,450 | -2.5 | -0.2% | 6,000 |
| 1998/07/21 | 1,425 | 1,452.5 | 1,425 | 1,452.5 | +52.5 | +3.8% | 18,400 |
| 1998/07/17 | 1,362.5 | 1,400 | 1,362.5 | 1,400 | - | - | 9,600 |
| 1998/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/14 | 1,325 | 1,325 | 1,325 | 1,325 | - | - | 800 |
| 1998/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/08 | 1,360 | 1,362.5 | 1,250 | 1,250 | -110 | -8.1% | 3,600 |
| 1998/07/07 | 1,362.5 | 1,362.5 | 1,360 | 1,360 | +27.5 | +2.1% | 1,200 |
| 1998/07/06 | 1,332.5 | 1,332.5 | 1,332.5 | 1,332.5 | -5 | -0.4% | 800 |
| 1998/07/03 | 1,350 | 1,350 | 1,337.5 | 1,337.5 | -12.5 | -0.9% | 800 |
| 1998/07/02 | 1,350 | 1,357.5 | 1,350 | 1,350 | -12.5 | -0.9% | 6,400 |
| 1998/07/01 | 1,372.5 | 1,375 | 1,362.5 | 1,362.5 | -10 | -0.7% | 2,000 |
| 1998/06/30 | 1,375 | 1,375 | 1,372.5 | 1,372.5 | +47.5 | +3.6% | 8,800 |
| 1998/06/29 | 1,325 | 1,325 | 1,325 | 1,325 | +42.5 | +3.3% | 400 |
| 1998/06/26 | 1,282.5 | 1,282.5 | 1,282.5 | 1,282.5 | +27.5 | +2.2% | 400 |
| 1998/06/25 | 1,255 | 1,255 | 1,255 | 1,255 | +5 | +0.4% | 2,000 |
| 1998/06/24 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 1998/06/23 | 1,255 | 1,255 | 1,250 | 1,250 | -25 | -2% | 1,600 |
| 1998/06/22 | 1,252.5 | 1,275 | 1,252.5 | 1,275 | ±0 | ±0% | 800 |
| 1998/06/19 | 1,275 | 1,275 | 1,275 | 1,275 | -50 | -3.8% | 400 |
| 1998/06/18 | 1,325 | 1,325 | 1,325 | 1,325 | - | - | 800 |
| 1998/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/16 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 4,000 |
| 1998/06/15 | 1,250 | 1,250 | 1,250 | 1,250 | -75 | -5.7% | 2,000 |
| 1998/06/12 | 1,225 | 1,325 | 1,220 | 1,325 | +100 | +8.2% | 2,400 |
| 1998/06/11 | 1,225 | 1,225 | 1,225 | 1,225 | - | - | 400 |
| 1998/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/05 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 400 |
| 1998/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/02 | 1,397.5 | 1,397.5 | 1,397.5 | 1,397.5 | - | - | 400 |
| 1998/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/27 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 400 |
| 1998/05/26 | 1,352.5 | 1,400 | 1,352.5 | 1,400 | +75 | +5.7% | 2,000 |
6451～
6500
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
