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 |
|---|---|---|---|---|---|---|---|
| 2000/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/13 | 1,135 | 1,135 | 1,125 | 1,125 | - | - | 2,000 |
| 2000/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/08 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,200 |
| 2000/11/07 | 1,150 | 1,150 | 1,150 | 1,150 | +25 | +2.2% | 400 |
| 2000/11/06 | 1,125 | 1,125 | 1,125 | 1,125 | - | - | 400 |
| 2000/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/01 | 1,150 | 1,150 | 1,137.5 | 1,137.5 | -12.5 | -1.1% | 1,600 |
| 2000/10/31 | 1,125 | 1,150 | 1,125 | 1,150 | +25 | +2.2% | 2,800 |
| 2000/10/30 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 800 |
| 2000/10/27 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 1,200 |
| 2000/10/26 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 400 |
| 2000/10/25 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 4,000 |
| 2000/10/24 | 1,122.5 | 1,125 | 1,122.5 | 1,125 | ±0 | ±0% | 2,000 |
| 2000/10/23 | 1,122.5 | 1,125 | 1,122.5 | 1,125 | +2.5 | +0.2% | 4,000 |
| 2000/10/20 | 1,122.5 | 1,122.5 | 1,122.5 | 1,122.5 | - | - | 400 |
| 2000/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/18 | 1,127.5 | 1,127.5 | 1,125 | 1,125 | - | - | 4,400 |
| 2000/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/16 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 2,000 |
| 2000/10/13 | 1,125 | 1,125 | 1,125 | 1,125 | - | - | 2,400 |
| 2000/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/11 | 1,122.5 | 1,125 | 1,122.5 | 1,125 | - | - | 2,400 |
| 2000/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/05 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | -42.5 | -3.7% | 400 |
| 2000/10/04 | 1,112.5 | 1,155 | 1,102.5 | 1,155 | +17.5 | +1.5% | 4,800 |
| 2000/10/03 | 1,137.5 | 1,137.5 | 1,137.5 | 1,137.5 | +12.5 | +1.1% | 1,600 |
| 2000/10/02 | 1,112.5 | 1,125 | 1,112.5 | 1,125 | +12.5 | +1.1% | 1,600 |
| 2000/09/29 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | -5 | -0.4% | 400 |
| 2000/09/28 | 1,117.5 | 1,117.5 | 1,117.5 | 1,117.5 | -15 | -1.3% | 800 |
| 2000/09/27 | 1,132.5 | 1,132.5 | 1,132.5 | 1,132.5 | -30 | -2.6% | 400 |
| 2000/09/26 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | ±0 | ±0% | 2,800 |
| 2000/09/25 | 1,137.5 | 1,162.5 | 1,137.5 | 1,162.5 | +25 | +2.2% | 5,600 |
| 2000/09/22 | 1,137.5 | 1,137.5 | 1,125 | 1,137.5 | -12.5 | -1.1% | 2,000 |
| 2000/09/21 | 1,150 | 1,150 | 1,150 | 1,150 | -12.5 | -1.1% | 400 |
| 2000/09/20 | 1,150 | 1,167.5 | 1,150 | 1,162.5 | +25 | +2.2% | 6,800 |
| 2000/09/19 | 1,137.5 | 1,137.5 | 1,137.5 | 1,137.5 | +12.5 | +1.1% | 800 |
| 2000/09/18 | 1,125 | 1,150 | 1,125 | 1,125 | -25 | -2.2% | 2,000 |
| 2000/09/14 | 1,125 | 1,150 | 1,125 | 1,150 | ±0 | ±0% | 8,000 |
| 2000/09/13 | 1,125 | 1,150 | 1,112.5 | 1,150 | -25 | -2.1% | 13,200 |
| 2000/09/12 | 1,175 | 1,175 | 1,175 | 1,175 | +62.5 | +5.6% | 400 |
| 2000/09/11 | 1,117.5 | 1,130 | 1,112.5 | 1,112.5 | -17.5 | -1.5% | 4,400 |
| 2000/09/08 | 1,117.5 | 1,130 | 1,112.5 | 1,130 | +12.5 | +1.1% | 10,000 |
| 2000/09/07 | 1,117.5 | 1,117.5 | 1,117.5 | 1,117.5 | ±0 | ±0% | 1,600 |
| 2000/09/06 | 1,115 | 1,125 | 1,115 | 1,117.5 | -7.5 | -0.7% | 3,600 |
| 2000/09/05 | 1,125 | 1,125 | 1,115 | 1,125 | ±0 | ±0% | 2,800 |
| 2000/09/04 | 1,112.5 | 1,125 | 1,112.5 | 1,125 | +12.5 | +1.1% | 4,800 |
6001～
6050
件表示中 / 6953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 | 292,800円 | +4.0% | +8.0% | 2.39% | 15.31倍 | 0.77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 |
| エコス | 237,400円 | +2.1% | -4.5% | 2.95% | 6.66倍 | 0.99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 |
| ヨシックスＨＤ | 266,600円 | +5.6% | +3.9% | 1.05% | 14.98倍 | 2.38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 | 73,700円 | -1.0% | - | 5.16% | 19.81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% | 8.33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 |
市場注目の銘柄
チャート関連のコラム
