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 |
|---|---|---|---|---|---|---|---|
| 1998/05/25 | 1,250 | 1,325 | 1,250 | 1,325 | +77.5 | +6.2% | 4,800 |
| 1998/05/22 | 1,262.5 | 1,262.5 | 1,247.5 | 1,247.5 | -5 | -0.4% | 8,800 |
| 1998/05/21 | 1,250 | 1,262.5 | 1,250 | 1,252.5 | +2.5 | +0.2% | 12,400 |
| 1998/05/20 | 1,237.5 | 1,250 | 1,237.5 | 1,250 | +15 | +1.2% | 17,200 |
| 1998/05/19 | 1,235 | 1,235 | 1,235 | 1,235 | +85 | +7.4% | 400 |
| 1998/05/18 | 1,162.5 | 1,162.5 | 1,150 | 1,150 | ±0 | ±0% | 1,200 |
| 1998/05/15 | 1,152.5 | 1,155 | 1,150 | 1,150 | - | - | 1,200 |
| 1998/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/11 | 1,175 | 1,237.5 | 1,175 | 1,237.5 | +37.5 | +3.1% | 1,600 |
| 1998/05/08 | 1,200 | 1,200 | 1,200 | 1,200 | -25 | -2% | 1,600 |
| 1998/05/07 | 1,225 | 1,225 | 1,225 | 1,225 | -12.5 | -1% | 1,200 |
| 1998/05/06 | 1,237.5 | 1,237.5 | 1,237.5 | 1,237.5 | - | - | 400 |
| 1998/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/28 | 1,250 | 1,250 | 1,250 | 1,250 | +97.5 | +8.5% | 2,800 |
| 1998/04/27 | 1,152.5 | 1,152.5 | 1,152.5 | 1,152.5 | - | - | 4,400 |
| 1998/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/22 | 1,150 | 1,150 | 1,150 | 1,150 | -25 | -2.1% | 11,600 |
| 1998/04/21 | 1,175 | 1,175 | 1,175 | 1,175 | -25 | -2.1% | 2,400 |
| 1998/04/20 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,200 |
| 1998/04/17 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 1998/04/16 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,400 |
| 1998/04/15 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 1998/04/14 | 1,195 | 1,200 | 1,195 | 1,200 | +2.5 | +0.2% | 2,000 |
| 1998/04/13 | 1,192.5 | 1,197.5 | 1,192.5 | 1,197.5 | +5 | +0.4% | 800 |
| 1998/04/10 | 1,237.5 | 1,237.5 | 1,192.5 | 1,192.5 | -42.5 | -3.4% | 4,400 |
| 1998/04/09 | 1,232.5 | 1,235 | 1,232.5 | 1,235 | +2.5 | +0.2% | 1,200 |
| 1998/04/08 | 1,232.5 | 1,232.5 | 1,232.5 | 1,232.5 | -2.5 | -0.2% | 400 |
| 1998/04/07 | 1,222.5 | 1,235 | 1,222.5 | 1,235 | -2.5 | -0.2% | 800 |
| 1998/04/06 | 1,237.5 | 1,237.5 | 1,237.5 | 1,237.5 | -50 | -3.9% | 400 |
| 1998/04/03 | 1,287.5 | 1,287.5 | 1,275 | 1,287.5 | ±0 | ±0% | 9,200 |
| 1998/04/02 | 1,287.5 | 1,287.5 | 1,275 | 1,287.5 | ±0 | ±0% | 6,800 |
| 1998/04/01 | 1,250 | 1,287.5 | 1,250 | 1,287.5 | -7.5 | -0.6% | 5,200 |
| 1998/03/31 | 1,275 | 1,295 | 1,275 | 1,295 | +20 | +1.6% | 9,600 |
| 1998/03/30 | 1,250 | 1,275 | 1,250 | 1,275 | - | - | 11,200 |
| 1998/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/03/26 | 1,250 | 1,250 | 1,250 | 1,250 | -2.5 | -0.2% | 400 |
| 1998/03/25 | 1,225 | 1,262.5 | 1,225 | 1,252.5 | +52.5 | +4.4% | 9,600 |
| 1998/03/24 | 1,200 | 1,200 | 1,187.5 | 1,200 | -50 | -4% | 10,000 |
| 1998/03/23 | 1,252.5 | 1,252.5 | 1,250 | 1,250 | -25 | -2% | 6,000 |
| 1998/03/20 | 1,300 | 1,300 | 1,275 | 1,275 | -42.5 | -3.2% | 4,000 |
| 1998/03/19 | 1,317.5 | 1,317.5 | 1,317.5 | 1,317.5 | +5 | +0.4% | 400 |
| 1998/03/18 | 1,312.5 | 1,362.5 | 1,312.5 | 1,312.5 | +50 | +4% | 5,600 |
| 1998/03/17 | 1,255 | 1,262.5 | 1,255 | 1,262.5 | +12.5 | +1% | 3,200 |
| 1998/03/16 | 1,300 | 1,300 | 1,250 | 1,250 | -52.5 | -4% | 10,800 |
| 1998/03/13 | 1,330 | 1,332.5 | 1,302.5 | 1,302.5 | -22.5 | -1.7% | 3,200 |
| 1998/03/12 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 400 |
6501～
6550
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
