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 |
|---|---|---|---|---|---|---|---|
| 2000/03/01 | 1,015 | 1,025 | 1,015 | 1,025 | - | - | 2,400 |
| 2000/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/28 | 1,025 | 1,025 | 1,012.5 | 1,012.5 | -12.5 | -1.2% | 7,200 |
| 2000/02/25 | 1,012.5 | 1,025 | 1,012.5 | 1,025 | +12.5 | +1.2% | 5,600 |
| 2000/02/24 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | -12.5 | -1.2% | 400 |
| 2000/02/23 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 400 |
| 2000/02/22 | 1,025 | 1,037.5 | 1,025 | 1,025 | -25 | -2.4% | 3,200 |
| 2000/02/21 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 2,400 |
| 2000/02/18 | 1,087.5 | 1,087.5 | 1,050 | 1,050 | -12.5 | -1.2% | 2,800 |
| 2000/02/17 | 1,075 | 1,075 | 1,062.5 | 1,062.5 | -12.5 | -1.2% | 4,000 |
| 2000/02/16 | 1,075 | 1,075 | 1,057.5 | 1,075 | +12.5 | +1.2% | 4,000 |
| 2000/02/15 | 1,077.5 | 1,077.5 | 1,062.5 | 1,062.5 | -37.5 | -3.4% | 2,400 |
| 2000/02/14 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 4,400 |
| 2000/02/10 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 400 |
| 2000/02/09 | 1,122.5 | 1,122.5 | 1,100 | 1,100 | -25 | -2.2% | 2,800 |
| 2000/02/08 | 1,092.5 | 1,125 | 1,092.5 | 1,125 | +37.5 | +3.4% | 1,200 |
| 2000/02/07 | 1,125 | 1,125 | 1,087.5 | 1,087.5 | -37.5 | -3.3% | 2,000 |
| 2000/02/04 | 1,100 | 1,125 | 1,100 | 1,125 | -25 | -2.2% | 2,000 |
| 2000/02/03 | 1,125 | 1,150 | 1,125 | 1,150 | +25 | +2.2% | 2,800 |
| 2000/02/02 | 1,127.5 | 1,127.5 | 1,125 | 1,125 | ±0 | ±0% | 2,400 |
| 2000/02/01 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 800 |
| 2000/01/31 | 1,150 | 1,150 | 1,125 | 1,125 | -25 | -2.2% | 1,600 |
| 2000/01/28 | 1,150 | 1,150 | 1,150 | 1,150 | +75 | +7% | 400 |
| 2000/01/27 | 1,100 | 1,100 | 1,075 | 1,075 | -25 | -2.3% | 5,600 |
| 2000/01/26 | 1,125 | 1,125 | 1,100 | 1,100 | -75 | -6.4% | 4,400 |
| 2000/01/25 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 8,400 |
| 2000/01/24 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 800 |
| 2000/01/21 | 1,147.5 | 1,175 | 1,125 | 1,175 | ±0 | ±0% | 4,800 |
| 2000/01/20 | 1,175 | 1,175 | 1,175 | 1,175 | -25 | -2.1% | 1,200 |
| 2000/01/19 | 1,200 | 1,200 | 1,200 | 1,200 | +50 | +4.3% | 800 |
| 2000/01/18 | 1,175 | 1,175 | 1,150 | 1,150 | +25 | +2.2% | 2,000 |
| 2000/01/17 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 3,200 |
| 2000/01/14 | 1,150 | 1,172.5 | 1,125 | 1,125 | -50 | -4.3% | 9,600 |
| 2000/01/13 | 1,137.5 | 1,175 | 1,137.5 | 1,175 | +25 | +2.2% | 29,600 |
| 2000/01/12 | 1,075 | 1,150 | 1,075 | 1,150 | +75 | +7% | 9,600 |
| 2000/01/11 | 1,100 | 1,100 | 1,075 | 1,075 | +72.5 | +7.2% | 800 |
| 2000/01/07 | 1,037.5 | 1,037.5 | 997.5 | 1,002.5 | -35 | -3.4% | 24,400 |
| 2000/01/06 | 1,125 | 1,125 | 1,025 | 1,037.5 | -87.5 | -7.8% | 13,200 |
| 2000/01/05 | 1,172.5 | 1,172.5 | 1,125 | 1,125 | -50 | -4.3% | 12,800 |
| 2000/01/04 | 1,225 | 1,225 | 1,175 | 1,175 | - | - | 15,200 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/27 | 1,222.5 | 1,225 | 1,222.5 | 1,225 | +7.5 | +0.6% | 4,000 |
| 1999/12/24 | 1,205 | 1,217.5 | 1,202.5 | 1,217.5 | +17.5 | +1.5% | 1,600 |
| 1999/12/22 | 1,235 | 1,235 | 1,175 | 1,200 | -75 | -5.9% | 66,400 |
| 1999/12/21 | 1,312.5 | 1,312.5 | 1,250 | 1,275 | -25 | -1.9% | 76,400 |
| 1999/12/20 | 1,250 | 1,300 | 1,250 | 1,300 | +125 | +10.6% | 1,600 |
| 1999/12/17 | 1,250 | 1,250 | 1,175 | 1,175 | -75 | -6% | 20,400 |
| 1999/12/16 | 1,285 | 1,285 | 1,250 | 1,250 | -57.5 | -4.4% | 2,800 |
6251～
6300
件表示中 / 7026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 | 312,000円 | +4.0% | +8.0% | 2.24% | 16.16倍 | 0.82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 | 150,900円 | +6.5% | +2.5% | 1.99% | 12.04倍 | 1.42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 |
| アレンザＨＤ | 102,600円 | +1.1% | +7.5% | 3.70% | 14.00倍 | 1.01倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| バロック | 77,200円 | -1.0% | - | 4.92% | 20.76倍 | 1.78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 |
| ヨシックスＨＤ | 263,600円 | +5.6% | +3.9% | 1.06% | 14.85倍 | 2.36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 |
市場注目の銘柄
チャート関連のコラム
