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 |
|---|---|---|---|---|---|---|---|
| 1998/09/25 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 6,400 |
| 1998/09/24 | 1,262.5 | 1,262.5 | 1,250 | 1,250 | ±0 | ±0% | 1,600 |
| 1998/09/22 | 1,112.5 | 1,250 | 1,112.5 | 1,250 | -12.5 | -1% | 1,200 |
| 1998/09/21 | 1,262.5 | 1,262.5 | 1,257.5 | 1,262.5 | ±0 | ±0% | 1,200 |
| 1998/09/18 | 1,262.5 | 1,275 | 1,262.5 | 1,262.5 | -12.5 | -1% | 1,600 |
| 1998/09/17 | 1,275 | 1,275 | 1,250 | 1,275 | -20 | -1.5% | 2,400 |
| 1998/09/16 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 400 |
| 1998/09/14 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 400 |
| 1998/09/11 | 1,295 | 1,295 | 1,295 | 1,295 | -2.5 | -0.2% | 400 |
| 1998/09/10 | 1,297.5 | 1,297.5 | 1,297.5 | 1,297.5 | ±0 | ±0% | 400 |
| 1998/09/09 | 1,300 | 1,300 | 1,297.5 | 1,297.5 | -2.5 | -0.2% | 1,200 |
| 1998/09/08 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 800 |
| 1998/09/07 | 1,347.5 | 1,347.5 | 1,300 | 1,300 | -47.5 | -3.5% | 1,600 |
| 1998/09/04 | 1,347.5 | 1,347.5 | 1,347.5 | 1,347.5 | ±0 | ±0% | 400 |
| 1998/09/03 | 1,300 | 1,347.5 | 1,300 | 1,347.5 | -2.5 | -0.2% | 9,200 |
| 1998/09/02 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 1,200 |
| 1998/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/31 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 1,600 |
| 1998/08/28 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 400 |
| 1998/08/27 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 800 |
| 1998/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/25 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 8,000 |
| 1998/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/21 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 400 |
| 1998/08/20 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 400 |
| 1998/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/18 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 800 |
| 1998/08/17 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 400 |
| 1998/08/14 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 400 |
| 1998/08/13 | 1,475 | 1,475 | 1,475 | 1,475 | - | - | 2,000 |
| 1998/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/06 | 1,472.5 | 1,475 | 1,472.5 | 1,475 | ±0 | ±0% | 800 |
| 1998/08/05 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 400 |
| 1998/08/04 | 1,500 | 1,500 | 1,475 | 1,475 | ±0 | ±0% | 1,600 |
| 1998/08/03 | 1,475 | 1,475 | 1,475 | 1,475 | -25 | -1.7% | 2,000 |
| 1998/07/31 | 1,500 | 1,500 | 1,500 | 1,500 | -25 | -1.6% | 400 |
| 1998/07/30 | 1,475 | 1,525 | 1,475 | 1,525 | ±0 | ±0% | 1,200 |
| 1998/07/29 | 1,525 | 1,525 | 1,525 | 1,525 | +2.5 | +0.2% | 1,600 |
| 1998/07/28 | 1,500 | 1,522.5 | 1,500 | 1,522.5 | +47.5 | +3.2% | 4,400 |
| 1998/07/27 | 1,450 | 1,475 | 1,450 | 1,475 | +25 | +1.7% | 2,400 |
| 1998/07/24 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 400 |
| 1998/07/23 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 800 |
| 1998/07/22 | 1,450 | 1,452.5 | 1,450 | 1,450 | -2.5 | -0.2% | 6,000 |
| 1998/07/21 | 1,425 | 1,452.5 | 1,425 | 1,452.5 | +52.5 | +3.8% | 18,400 |
| 1998/07/17 | 1,362.5 | 1,400 | 1,362.5 | 1,400 | - | - | 9,600 |
| 1998/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
6601～
6650
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
