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 |
|---|---|---|---|---|---|---|---|
| 1998/07/28 | 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 |
| 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 |
6551～
6600
件表示中 / 6935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 | 291,000円 | +1.7% | +1.1% | 2.41% | 14.76倍 | 0.79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 |
| ヨシックスＨＤ | 279,700円 | +6.2% | +3.1% | 1.00% | 16.81倍 | 2.66倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| バロック | 73,900円 | -1.0% | - | 5.14% | 19.87倍 | 1.70倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| ＭｒＭａｘＨＤ | 67,600円 | +4.7% | +8.4% | 3.70% | 8.34倍 | 0.62倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| ハードオフ | 185,000円 | +10.7% | +15.4% | 4.11% | 11.63倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
