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 |
|---|---|---|---|---|---|---|---|
| 1999/12/15 | 1,367.5 | 1,392.5 | 1,307.5 | 1,307.5 | -60 | -4.4% | 5,200 |
| 1999/12/14 | 1,375 | 1,375 | 1,367.5 | 1,367.5 | -7.5 | -0.5% | 4,400 |
| 1999/12/13 | 1,400 | 1,425 | 1,375 | 1,375 | -25 | -1.8% | 48,800 |
| 1999/12/10 | 1,425 | 1,425 | 1,400 | 1,400 | -2.5 | -0.2% | 2,800 |
| 1999/12/09 | 1,475 | 1,475 | 1,402.5 | 1,402.5 | -72.5 | -4.9% | 5,200 |
| 1999/12/08 | 1,500 | 1,500 | 1,475 | 1,475 | -25 | -1.7% | 2,800 |
| 1999/12/07 | 1,537.5 | 1,537.5 | 1,500 | 1,500 | -47.5 | -3.1% | 5,200 |
| 1999/12/06 | 1,550 | 1,550 | 1,547.5 | 1,547.5 | -2.5 | -0.2% | 3,200 |
| 1999/12/03 | 1,600 | 1,600 | 1,500 | 1,550 | ±0 | ±0% | 4,400 |
| 1999/12/02 | 1,600 | 1,600 | 1,550 | 1,550 | -37.5 | -2.4% | 4,800 |
| 1999/12/01 | 1,600 | 1,600 | 1,570 | 1,587.5 | -12.5 | -0.8% | 2,400 |
| 1999/11/30 | 1,600 | 1,600 | 1,600 | 1,600 | +150 | +10.3% | 4,400 |
| 1999/11/29 | 1,450 | 1,450 | 1,450 | 1,450 | +25 | +1.8% | 800 |
| 1999/11/26 | 1,600 | 1,600 | 1,425 | 1,425 | -175 | -10.9% | 4,800 |
| 1999/11/25 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 4,400 |
| 1999/11/24 | 1,600 | 1,600 | 1,600 | 1,600 | -10 | -0.6% | 2,000 |
| 1999/11/22 | 1,610 | 1,610 | 1,610 | 1,610 | -10 | -0.6% | 1,200 |
| 1999/11/19 | 1,622.5 | 1,622.5 | 1,575 | 1,620 | -17.5 | -1.1% | 2,400 |
| 1999/11/18 | 1,637.5 | 1,637.5 | 1,637.5 | 1,637.5 | +12.5 | +0.8% | 1,600 |
| 1999/11/17 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 6,000 |
| 1999/11/16 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 1,200 |
| 1999/11/15 | 1,627.5 | 1,627.5 | 1,625 | 1,625 | -2.5 | -0.2% | 5,200 |
| 1999/11/12 | 1,627.5 | 1,627.5 | 1,627.5 | 1,627.5 | +2.5 | +0.2% | 3,200 |
| 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 |
6301～
6350
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
