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 |
|---|---|---|---|---|---|---|---|
| 1998/02/24 | 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 |
| 1997/12/24 | 1,067.5 | 1,067.5 | 1,000 | 1,000 | - | - | 6,400 |
| 1997/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/12/19 | 1,112.5 | 1,112.5 | 1,062.5 | 1,062.5 | -50 | -4.5% | 7,200 |
| 1997/12/18 | 1,127.5 | 1,127.5 | 1,112.5 | 1,112.5 | -12.5 | -1.1% | 8,800 |
| 1997/12/17 | 1,142.5 | 1,175 | 1,125 | 1,125 | ±0 | ±0% | 20,400 |
| 1997/12/16 | 1,162.5 | 1,162.5 | 1,125 | 1,125 | - | - | 4,800 |
| 1997/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/12/12 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | +50 | +4.5% | 400 |
| 1997/12/11 | 1,125 | 1,125 | 1,112.5 | 1,112.5 | -12.5 | -1.1% | 4,400 |
| 1997/12/10 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 2,400 |
| 1997/12/09 | 1,125 | 1,125 | 1,125 | 1,125 | -12.5 | -1.1% | 2,000 |
6651～
6700
件表示中 / 6929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 | 274,600円 | +1.7% | +1.1% | 2.55% | 13.92倍 | 0.74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 |
| あみやき | 141,500円 | +9.8% | +10.1% | 2.40% | 15.22倍 | 1.32倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| ヨシックスＨＤ | 266,700円 | +6.2% | +3.1% | 1.05% | 16.03倍 | 2.53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 |
| エコス | 214,900円 | +1.5% | -6.4% | 2.79% | 6.70倍 | 0.97倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ＭｒＭａｘＨＤ | 64,300円 | +5.4% | +27.2% | 3.58% | 8.67倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
