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 |
|---|---|---|---|---|---|---|---|
| 1998/03/11 | 1,325 | 1,325 | 1,325 | 1,325 | -25 | -1.9% | 800 |
| 1998/03/10 | 1,337.5 | 1,350 | 1,337.5 | 1,350 | - | - | 2,800 |
| 1998/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/03/06 | 1,525 | 1,525 | 1,500 | 1,525 | ±0 | ±0% | 2,800 |
| 1998/03/05 | 1,525 | 1,537.5 | 1,525 | 1,525 | -12.5 | -0.8% | 9,200 |
| 1998/03/04 | 1,525 | 1,537.5 | 1,525 | 1,537.5 | ±0 | ±0% | 5,600 |
| 1998/03/03 | 1,537.5 | 1,537.5 | 1,537.5 | 1,537.5 | ±0 | ±0% | 800 |
| 1998/03/02 | 1,537.5 | 1,537.5 | 1,537.5 | 1,537.5 | +37.5 | +2.5% | 400 |
| 1998/02/27 | 1,502.5 | 1,502.5 | 1,500 | 1,500 | ±0 | ±0% | 8,400 |
| 1998/02/26 | 1,500 | 1,537.5 | 1,500 | 1,500 | ±0 | ±0% | 12,400 |
| 1998/02/25 | 1,537.5 | 1,537.5 | 1,500 | 1,500 | +25 | +1.7% | 6,800 |
| 1998/02/24 | 1,525 | 1,525 | 1,475 | 1,475 | - | - | 1,200 |
| 1998/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/20 | 1,475 | 1,475 | 1,475 | 1,475 | -25 | -1.7% | 400 |
| 1998/02/19 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,200 |
| 1998/02/18 | 1,500 | 1,500 | 1,500 | 1,500 | +25 | +1.7% | 800 |
| 1998/02/17 | 1,475 | 1,475 | 1,475 | 1,475 | - | - | 1,200 |
| 1998/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/13 | 1,472.5 | 1,475 | 1,465 | 1,475 | -2.5 | -0.2% | 2,800 |
| 1998/02/12 | 1,477.5 | 1,477.5 | 1,475 | 1,477.5 | -10 | -0.7% | 1,600 |
| 1998/02/10 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | -50 | -3.3% | 400 |
| 1998/02/09 | 1,550 | 1,550 | 1,537.5 | 1,537.5 | ±0 | ±0% | 7,600 |
| 1998/02/06 | 1,500 | 1,537.5 | 1,500 | 1,537.5 | ±0 | ±0% | 4,400 |
| 1998/02/05 | 1,500 | 1,537.5 | 1,500 | 1,537.5 | +12.5 | +0.8% | 11,600 |
| 1998/02/04 | 1,500 | 1,525 | 1,500 | 1,525 | -12.5 | -0.8% | 2,400 |
| 1998/02/03 | 1,562.5 | 1,562.5 | 1,535 | 1,537.5 | ±0 | ±0% | 5,200 |
| 1998/02/02 | 1,500 | 1,537.5 | 1,500 | 1,537.5 | +62.5 | +4.2% | 9,200 |
| 1998/01/30 | 1,500 | 1,500 | 1,475 | 1,475 | -15 | -1% | 8,000 |
| 1998/01/29 | 1,487.5 | 1,500 | 1,487.5 | 1,490 | +62.5 | +4.4% | 8,800 |
| 1998/01/28 | 1,427.5 | 1,427.5 | 1,427.5 | 1,427.5 | -10 | -0.7% | 1,200 |
| 1998/01/27 | 1,462.5 | 1,462.5 | 1,437.5 | 1,437.5 | +10 | +0.7% | 2,400 |
| 1998/01/26 | 1,412.5 | 1,462.5 | 1,412.5 | 1,427.5 | +40 | +2.9% | 12,800 |
| 1998/01/23 | 1,225 | 1,387.5 | 1,225 | 1,387.5 | +187.5 | +15.6% | 39,600 |
| 1998/01/22 | 1,150 | 1,212.5 | 1,150 | 1,200 | +25 | +2.1% | 17,200 |
| 1998/01/21 | 1,187.5 | 1,200 | 1,175 | 1,175 | ±0 | ±0% | 7,200 |
| 1998/01/20 | 1,162.5 | 1,187.5 | 1,160 | 1,175 | +25 | +2.2% | 4,400 |
| 1998/01/19 | 1,125 | 1,150 | 1,125 | 1,150 | - | - | 2,400 |
| 1998/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/01/14 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | ±0 | ±0% | 1,200 |
| 1998/01/13 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | ±0 | ±0% | 2,800 |
| 1998/01/12 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | +12.5 | +1.2% | 13,600 |
| 1998/01/09 | 1,050 | 1,050 | 1,050 | 1,050 | +35 | +3.4% | 400 |
| 1998/01/08 | 987.5 | 1,015 | 987.5 | 1,015 | +27.5 | +2.8% | 7,200 |
| 1998/01/07 | 1,000 | 1,000 | 987.5 | 987.5 | -12.5 | -1.3% | 5,600 |
| 1998/01/06 | 1,000 | 1,000 | 1,000 | 1,000 | -62.5 | -5.9% | 3,200 |
| 1998/01/05 | 1,037.5 | 1,062.5 | 1,037.5 | 1,062.5 | +57.5 | +5.7% | 2,000 |
| 1997/12/30 | 1,005 | 1,005 | 1,005 | 1,005 | +5 | +0.5% | 400 |
| 1997/12/29 | 1,025 | 1,025 | 1,000 | 1,000 | -62.5 | -5.9% | 6,400 |
| 1997/12/26 | 1,100 | 1,100 | 1,062.5 | 1,062.5 | +12.5 | +1.2% | 8,400 |
| 1997/12/25 | 1,002.5 | 1,050 | 1,002.5 | 1,050 | +50 | +5% | 2,400 |
6551～
6600
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
