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 |
|---|---|---|---|---|---|---|---|
| 1999/11/11 | 1,650 | 1,650 | 1,625 | 1,625 | -25 | -1.5% | 1,200 |
| 1999/11/10 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 800 |
| 1999/11/09 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 2,000 |
| 1999/11/08 | 1,700 | 1,700 | 1,650 | 1,650 | -37.5 | -2.2% | 8,800 |
| 1999/11/05 | 1,735 | 1,745 | 1,687.5 | 1,687.5 | -62.5 | -3.6% | 10,800 |
| 1999/11/04 | 1,750 | 1,752.5 | 1,750 | 1,750 | ±0 | ±0% | 4,000 |
| 1999/11/02 | 1,750 | 1,750 | 1,747.5 | 1,750 | ±0 | ±0% | 2,400 |
| 1999/11/01 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,200 |
| 1999/10/29 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,200 |
| 1999/10/28 | 1,750 | 1,750 | 1,750 | 1,750 | -20 | -1.1% | 1,600 |
| 1999/10/27 | 1,750 | 1,770 | 1,750 | 1,770 | +20 | +1.1% | 2,400 |
| 1999/10/26 | 1,750 | 1,792.5 | 1,750 | 1,750 | ±0 | ±0% | 3,600 |
| 1999/10/25 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 5,200 |
| 1999/10/22 | 1,745 | 1,750 | 1,720 | 1,750 | +2.5 | +0.1% | 6,000 |
| 1999/10/21 | 1,652.5 | 1,747.5 | 1,652.5 | 1,747.5 | +95 | +5.7% | 3,600 |
| 1999/10/20 | 1,642.5 | 1,652.5 | 1,642.5 | 1,652.5 | +15 | +0.9% | 3,600 |
| 1999/10/19 | 1,710 | 1,710 | 1,637.5 | 1,637.5 | -247.5 | -13.1% | 5,200 |
| 1999/10/18 | 1,885 | 1,885 | 1,885 | 1,885 | -2.5 | -0.1% | 800 |
| 1999/10/15 | 1,887.5 | 1,887.5 | 1,887.5 | 1,887.5 | ±0 | ±0% | 400 |
| 1999/10/14 | 1,875 | 1,887.5 | 1,875 | 1,887.5 | +12.5 | +0.7% | 800 |
| 1999/10/13 | 1,897.5 | 1,897.5 | 1,875 | 1,875 | +125 | +7.1% | 2,000 |
| 1999/10/12 | 1,875 | 1,875 | 1,750 | 1,750 | -125 | -6.7% | 16,400 |
| 1999/10/08 | 1,925 | 1,925 | 1,875 | 1,875 | -50 | -2.6% | 3,200 |
| 1999/10/07 | 1,945 | 1,945 | 1,922.5 | 1,925 | -22.5 | -1.2% | 2,000 |
| 1999/10/06 | 1,947.5 | 1,947.5 | 1,947.5 | 1,947.5 | ±0 | ±0% | 1,200 |
| 1999/10/05 | 1,925 | 1,947.5 | 1,925 | 1,947.5 | +25 | +1.3% | 2,800 |
| 1999/10/04 | 1,937.5 | 1,937.5 | 1,887.5 | 1,922.5 | -15 | -0.8% | 4,000 |
| 1999/10/01 | 1,937.5 | 1,937.5 | 1,937.5 | 1,937.5 | +60 | +3.2% | 2,800 |
| 1999/09/30 | 1,875 | 1,877.5 | 1,875 | 1,877.5 | -47.5 | -2.5% | 800 |
| 1999/09/29 | 1,925 | 1,925 | 1,925 | 1,925 | -37.5 | -1.9% | 2,400 |
| 1999/09/28 | 2,000 | 2,000 | 1,962.5 | 1,962.5 | -37.5 | -1.9% | 5,600 |
| 1999/09/27 | 1,925 | 2,000 | 1,925 | 2,000 | +75 | +3.9% | 16,800 |
| 1999/09/24 | 1,950 | 1,950 | 1,925 | 1,925 | ±0 | ±0% | 13,200 |
| 1999/09/22 | 1,902.5 | 1,925 | 1,902.5 | 1,925 | +25 | +1.3% | 9,600 |
| 1999/09/21 | 1,900 | 1,900 | 1,900 | 1,900 | +50 | +2.7% | 1,200 |
| 1999/09/20 | 1,862.5 | 1,862.5 | 1,850 | 1,850 | +25 | +1.4% | 2,400 |
| 1999/09/17 | 1,850 | 1,850 | 1,825 | 1,825 | -37.5 | -2% | 5,600 |
| 1999/09/16 | 1,862.5 | 1,862.5 | 1,850 | 1,862.5 | -37.5 | -2% | 8,000 |
| 1999/09/14 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 1,600 |
| 1999/09/13 | 1,925 | 1,925 | 1,900 | 1,900 | ±0 | ±0% | 3,200 |
| 1999/09/10 | 1,852.5 | 1,900 | 1,852.5 | 1,900 | +72.5 | +4% | 2,000 |
| 1999/09/09 | 1,875 | 1,875 | 1,827.5 | 1,827.5 | -47.5 | -2.5% | 4,000 |
| 1999/09/08 | 1,825 | 1,875 | 1,807.5 | 1,875 | +50 | +2.7% | 4,000 |
| 1999/09/07 | 1,825 | 1,825 | 1,825 | 1,825 | -50 | -2.7% | 6,000 |
| 1999/09/06 | 1,922.5 | 1,922.5 | 1,825 | 1,875 | -75 | -3.8% | 5,200 |
| 1999/09/03 | 1,972.5 | 1,972.5 | 1,950 | 1,950 | -32.5 | -1.6% | 1,200 |
| 1999/09/02 | 1,975 | 1,985 | 1,962.5 | 1,982.5 | +7.5 | +0.4% | 5,600 |
| 1999/09/01 | 1,950 | 1,975 | 1,925 | 1,975 | +50 | +2.6% | 12,000 |
| 1999/08/31 | 1,900 | 1,925 | 1,900 | 1,925 | +25 | +1.3% | 2,800 |
| 1999/08/30 | 1,922.5 | 1,922.5 | 1,900 | 1,900 | -25 | -1.3% | 1,200 |
6251～
6300
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% | 15.30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
