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 |
|---|---|---|---|---|---|---|---|
| 1998/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/05 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 400 |
| 1998/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/02 | 1,397.5 | 1,397.5 | 1,397.5 | 1,397.5 | - | - | 400 |
| 1998/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/27 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 400 |
| 1998/05/26 | 1,352.5 | 1,400 | 1,352.5 | 1,400 | +75 | +5.7% | 2,000 |
| 1998/05/25 | 1,250 | 1,325 | 1,250 | 1,325 | +77.5 | +6.2% | 4,800 |
| 1998/05/22 | 1,262.5 | 1,262.5 | 1,247.5 | 1,247.5 | -5 | -0.4% | 8,800 |
| 1998/05/21 | 1,250 | 1,262.5 | 1,250 | 1,252.5 | +2.5 | +0.2% | 12,400 |
| 1998/05/20 | 1,237.5 | 1,250 | 1,237.5 | 1,250 | +15 | +1.2% | 17,200 |
| 1998/05/19 | 1,235 | 1,235 | 1,235 | 1,235 | +85 | +7.4% | 400 |
| 1998/05/18 | 1,162.5 | 1,162.5 | 1,150 | 1,150 | ±0 | ±0% | 1,200 |
| 1998/05/15 | 1,152.5 | 1,155 | 1,150 | 1,150 | - | - | 1,200 |
| 1998/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/11 | 1,175 | 1,237.5 | 1,175 | 1,237.5 | +37.5 | +3.1% | 1,600 |
| 1998/05/08 | 1,200 | 1,200 | 1,200 | 1,200 | -25 | -2% | 1,600 |
| 1998/05/07 | 1,225 | 1,225 | 1,225 | 1,225 | -12.5 | -1% | 1,200 |
| 1998/05/06 | 1,237.5 | 1,237.5 | 1,237.5 | 1,237.5 | - | - | 400 |
| 1998/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/28 | 1,250 | 1,250 | 1,250 | 1,250 | +97.5 | +8.5% | 2,800 |
| 1998/04/27 | 1,152.5 | 1,152.5 | 1,152.5 | 1,152.5 | - | - | 4,400 |
| 1998/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/22 | 1,150 | 1,150 | 1,150 | 1,150 | -25 | -2.1% | 11,600 |
| 1998/04/21 | 1,175 | 1,175 | 1,175 | 1,175 | -25 | -2.1% | 2,400 |
| 1998/04/20 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,200 |
| 1998/04/17 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 1998/04/16 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,400 |
| 1998/04/15 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 1998/04/14 | 1,195 | 1,200 | 1,195 | 1,200 | +2.5 | +0.2% | 2,000 |
| 1998/04/13 | 1,192.5 | 1,197.5 | 1,192.5 | 1,197.5 | +5 | +0.4% | 800 |
| 1998/04/10 | 1,237.5 | 1,237.5 | 1,192.5 | 1,192.5 | -42.5 | -3.4% | 4,400 |
| 1998/04/09 | 1,232.5 | 1,235 | 1,232.5 | 1,235 | +2.5 | +0.2% | 1,200 |
| 1998/04/08 | 1,232.5 | 1,232.5 | 1,232.5 | 1,232.5 | -2.5 | -0.2% | 400 |
| 1998/04/07 | 1,222.5 | 1,235 | 1,222.5 | 1,235 | -2.5 | -0.2% | 800 |
| 1998/04/06 | 1,237.5 | 1,237.5 | 1,237.5 | 1,237.5 | -50 | -3.9% | 400 |
| 1998/04/03 | 1,287.5 | 1,287.5 | 1,275 | 1,287.5 | ±0 | ±0% | 9,200 |
| 1998/04/02 | 1,287.5 | 1,287.5 | 1,275 | 1,287.5 | ±0 | ±0% | 6,800 |
| 1998/04/01 | 1,250 | 1,287.5 | 1,250 | 1,287.5 | -7.5 | -0.6% | 5,200 |
| 1998/03/31 | 1,275 | 1,295 | 1,275 | 1,295 | +20 | +1.6% | 9,600 |
| 1998/03/30 | 1,250 | 1,275 | 1,250 | 1,275 | - | - | 11,200 |
6601～
6650
件表示中 / 6952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 | 293,900円 | +4.0% | +8.0% | 2.38% | 15.36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 | 235,600円 | +2.1% | -4.5% | 2.97% | 6.61倍 | 0.98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 | 263,400円 | +5.6% | +3.9% | 1.06% | 14.80倍 | 2.35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 | 67,100円 | +4.7% | +8.4% | 3.73% | 8.27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
