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 |
|---|---|---|---|---|---|---|---|
| 1998/07/09 | 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 |
| 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 |
6601～
6650
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
