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 |
|---|---|---|---|---|---|---|---|
| 1998/03/26 | 1,250 | 1,250 | 1,250 | 1,250 | -2.5 | -0.2% | 400 |
| 1998/03/25 | 1,225 | 1,262.5 | 1,225 | 1,252.5 | +52.5 | +4.4% | 9,600 |
| 1998/03/24 | 1,200 | 1,200 | 1,187.5 | 1,200 | -50 | -4% | 10,000 |
| 1998/03/23 | 1,252.5 | 1,252.5 | 1,250 | 1,250 | -25 | -2% | 6,000 |
| 1998/03/20 | 1,300 | 1,300 | 1,275 | 1,275 | -42.5 | -3.2% | 4,000 |
| 1998/03/19 | 1,317.5 | 1,317.5 | 1,317.5 | 1,317.5 | +5 | +0.4% | 400 |
| 1998/03/18 | 1,312.5 | 1,362.5 | 1,312.5 | 1,312.5 | +50 | +4% | 5,600 |
| 1998/03/17 | 1,255 | 1,262.5 | 1,255 | 1,262.5 | +12.5 | +1% | 3,200 |
| 1998/03/16 | 1,300 | 1,300 | 1,250 | 1,250 | -52.5 | -4% | 10,800 |
| 1998/03/13 | 1,330 | 1,332.5 | 1,302.5 | 1,302.5 | -22.5 | -1.7% | 3,200 |
| 1998/03/12 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 400 |
| 1998/03/11 | 1,325 | 1,325 | 1,325 | 1,325 | -25 | -1.9% | 800 |
| 1998/03/10 | 1,337.5 | 1,350 | 1,337.5 | 1,350 | - | - | 2,800 |
| 1998/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/03/06 | 1,525 | 1,525 | 1,500 | 1,525 | ±0 | ±0% | 2,800 |
| 1998/03/05 | 1,525 | 1,537.5 | 1,525 | 1,525 | -12.5 | -0.8% | 9,200 |
| 1998/03/04 | 1,525 | 1,537.5 | 1,525 | 1,537.5 | ±0 | ±0% | 5,600 |
| 1998/03/03 | 1,537.5 | 1,537.5 | 1,537.5 | 1,537.5 | ±0 | ±0% | 800 |
| 1998/03/02 | 1,537.5 | 1,537.5 | 1,537.5 | 1,537.5 | +37.5 | +2.5% | 400 |
| 1998/02/27 | 1,502.5 | 1,502.5 | 1,500 | 1,500 | ±0 | ±0% | 8,400 |
| 1998/02/26 | 1,500 | 1,537.5 | 1,500 | 1,500 | ±0 | ±0% | 12,400 |
| 1998/02/25 | 1,537.5 | 1,537.5 | 1,500 | 1,500 | +25 | +1.7% | 6,800 |
| 1998/02/24 | 1,525 | 1,525 | 1,475 | 1,475 | - | - | 1,200 |
| 1998/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/20 | 1,475 | 1,475 | 1,475 | 1,475 | -25 | -1.7% | 400 |
| 1998/02/19 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,200 |
| 1998/02/18 | 1,500 | 1,500 | 1,500 | 1,500 | +25 | +1.7% | 800 |
| 1998/02/17 | 1,475 | 1,475 | 1,475 | 1,475 | - | - | 1,200 |
| 1998/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/13 | 1,472.5 | 1,475 | 1,465 | 1,475 | -2.5 | -0.2% | 2,800 |
| 1998/02/12 | 1,477.5 | 1,477.5 | 1,475 | 1,477.5 | -10 | -0.7% | 1,600 |
| 1998/02/10 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | -50 | -3.3% | 400 |
| 1998/02/09 | 1,550 | 1,550 | 1,537.5 | 1,537.5 | ±0 | ±0% | 7,600 |
| 1998/02/06 | 1,500 | 1,537.5 | 1,500 | 1,537.5 | ±0 | ±0% | 4,400 |
| 1998/02/05 | 1,500 | 1,537.5 | 1,500 | 1,537.5 | +12.5 | +0.8% | 11,600 |
| 1998/02/04 | 1,500 | 1,525 | 1,500 | 1,525 | -12.5 | -0.8% | 2,400 |
| 1998/02/03 | 1,562.5 | 1,562.5 | 1,535 | 1,537.5 | ±0 | ±0% | 5,200 |
| 1998/02/02 | 1,500 | 1,537.5 | 1,500 | 1,537.5 | +62.5 | +4.2% | 9,200 |
| 1998/01/30 | 1,500 | 1,500 | 1,475 | 1,475 | -15 | -1% | 8,000 |
| 1998/01/29 | 1,487.5 | 1,500 | 1,487.5 | 1,490 | +62.5 | +4.4% | 8,800 |
| 1998/01/28 | 1,427.5 | 1,427.5 | 1,427.5 | 1,427.5 | -10 | -0.7% | 1,200 |
| 1998/01/27 | 1,462.5 | 1,462.5 | 1,437.5 | 1,437.5 | +10 | +0.7% | 2,400 |
| 1998/01/26 | 1,412.5 | 1,462.5 | 1,412.5 | 1,427.5 | +40 | +2.9% | 12,800 |
| 1998/01/23 | 1,225 | 1,387.5 | 1,225 | 1,387.5 | +187.5 | +15.6% | 39,600 |
| 1998/01/22 | 1,150 | 1,212.5 | 1,150 | 1,200 | +25 | +2.1% | 17,200 |
| 1998/01/21 | 1,187.5 | 1,200 | 1,175 | 1,175 | ±0 | ±0% | 7,200 |
| 1998/01/20 | 1,162.5 | 1,187.5 | 1,160 | 1,175 | +25 | +2.2% | 4,400 |
| 1998/01/19 | 1,125 | 1,150 | 1,125 | 1,150 | - | - | 2,400 |
| 1998/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/01/14 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | ±0 | ±0% | 1,200 |
6651～
6700
件表示中 / 6951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 | 293,500円 | +4.0% | +8.0% | 2.39% | 15.35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 | 237,500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 | 263,400円 | +5.6% | +3.9% | 1.06% | 14.79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 | 74,000円 | -1.0% | - | 5.14% | 19.89倍 | 1.71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
