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 |
|---|---|---|---|---|---|---|---|
| 1998/02/16 | 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 |
| 1997/12/08 | 1,125 | 1,137.5 | 1,125 | 1,137.5 | +12.5 | +1.1% | 2,800 |
| 1997/12/05 | 1,125 | 1,125 | 1,125 | 1,125 | -37.5 | -3.2% | 1,200 |
| 1997/12/04 | 1,150 | 1,162.5 | 1,137.5 | 1,162.5 | -25 | -2.1% | 8,400 |
| 1997/12/03 | 1,192.5 | 1,192.5 | 1,187.5 | 1,187.5 | -100 | -7.8% | 4,400 |
| 1997/12/02 | 1,322.5 | 1,322.5 | 1,287.5 | 1,287.5 | -35 | -2.6% | 2,400 |
| 1997/12/01 | 1,322.5 | 1,322.5 | 1,322.5 | 1,322.5 | - | - | 800 |
6701～
6750
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
