アールビバンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,101 | 1,107 | 1,095 | 1,095 | -6 | -0.5% | 14,600 |
| 2024/05/20 | 1,098 | 1,110 | 1,085 | 1,101 | +3 | +0.3% | 40,200 |
| 2024/05/17 | 1,092 | 1,112 | 1,090 | 1,098 | -3 | -0.3% | 34,700 |
| 2024/05/16 | 1,085 | 1,110 | 1,055 | 1,101 | +99 | +9.9% | 106,900 |
| 2024/05/15 | 1,030 | 1,030 | 1,002 | 1,002 | -26 | -2.5% | 52,200 |
| 2024/05/14 | 1,038 | 1,041 | 1,023 | 1,028 | -10 | -1% | 23,400 |
| 2024/05/13 | 1,042 | 1,044 | 1,035 | 1,038 | -12 | -1.1% | 13,200 |
| 2024/05/10 | 1,060 | 1,065 | 1,035 | 1,050 | -6 | -0.6% | 19,900 |
| 2024/05/09 | 1,060 | 1,062 | 1,054 | 1,056 | -9 | -0.8% | 8,000 |
| 2024/05/08 | 1,060 | 1,065 | 1,059 | 1,065 | +3 | +0.3% | 3,400 |
| 2024/05/07 | 1,057 | 1,066 | 1,054 | 1,062 | +11 | +1% | 19,800 |
| 2024/05/02 | 1,048 | 1,051 | 1,044 | 1,051 | +2 | +0.2% | 7,300 |
| 2024/05/01 | 1,046 | 1,051 | 1,044 | 1,049 | +3 | +0.3% | 8,400 |
| 2024/04/30 | 1,048 | 1,051 | 1,042 | 1,046 | -1 | -0.1% | 10,900 |
| 2024/04/26 | 1,040 | 1,048 | 1,032 | 1,047 | +2 | +0.2% | 10,900 |
| 2024/04/25 | 1,059 | 1,059 | 1,045 | 1,045 | -15 | -1.4% | 7,700 |
| 2024/04/24 | 1,048 | 1,062 | 1,048 | 1,060 | +13 | +1.2% | 19,600 |
| 2024/04/23 | 1,046 | 1,052 | 1,042 | 1,047 | +4 | +0.4% | 8,700 |
| 2024/04/22 | 1,030 | 1,045 | 1,030 | 1,043 | +15 | +1.5% | 9,700 |
| 2024/04/19 | 1,038 | 1,039 | 1,013 | 1,028 | -12 | -1.2% | 19,600 |
| 2024/04/18 | 1,030 | 1,050 | 1,028 | 1,040 | +9 | +0.9% | 19,500 |
| 2024/04/17 | 1,047 | 1,047 | 1,026 | 1,031 | -16 | -1.5% | 22,000 |
| 2024/04/16 | 1,052 | 1,054 | 1,039 | 1,047 | -8 | -0.8% | 29,600 |
| 2024/04/15 | 1,054 | 1,057 | 1,051 | 1,055 | -8 | -0.8% | 9,400 |
| 2024/04/12 | 1,060 | 1,063 | 1,053 | 1,063 | +3 | +0.3% | 24,700 |
| 2024/04/11 | 1,067 | 1,067 | 1,057 | 1,060 | -7 | -0.7% | 15,200 |
| 2024/04/10 | 1,073 | 1,078 | 1,065 | 1,067 | -1 | -0.1% | 14,000 |
| 2024/04/09 | 1,066 | 1,074 | 1,063 | 1,068 | +7 | +0.7% | 23,400 |
| 2024/04/08 | 1,068 | 1,075 | 1,061 | 1,061 | -6 | -0.6% | 14,700 |
| 2024/04/05 | 1,068 | 1,073 | 1,054 | 1,067 | -10 | -0.9% | 28,500 |
| 2024/04/04 | 1,074 | 1,083 | 1,063 | 1,077 | +8 | +0.7% | 22,500 |
| 2024/04/03 | 1,050 | 1,073 | 1,046 | 1,069 | +12 | +1.1% | 32,100 |
| 2024/04/02 | 1,074 | 1,075 | 1,052 | 1,057 | -11 | -1% | 30,000 |
| 2024/04/01 | 1,090 | 1,096 | 1,061 | 1,068 | -22 | -2% | 52,600 |
| 2024/03/29 | 1,084 | 1,098 | 1,083 | 1,090 | +14 | +1.3% | 27,400 |
| 2024/03/28 | 1,115 | 1,133 | 1,070 | 1,076 | -94 | -8% | 134,400 |
| 2024/03/27 | 1,165 | 1,177 | 1,162 | 1,170 | +10 | +0.9% | 87,700 |
| 2024/03/26 | 1,160 | 1,165 | 1,150 | 1,160 | +2 | +0.2% | 62,700 |
| 2024/03/25 | 1,172 | 1,172 | 1,150 | 1,158 | -9 | -0.8% | 58,800 |
| 2024/03/22 | 1,176 | 1,179 | 1,163 | 1,167 | -6 | -0.5% | 44,100 |
| 2024/03/21 | 1,180 | 1,183 | 1,172 | 1,173 | +3 | +0.3% | 31,200 |
| 2024/03/19 | 1,170 | 1,177 | 1,158 | 1,170 | +3 | +0.3% | 42,600 |
| 2024/03/18 | 1,176 | 1,179 | 1,167 | 1,167 | -4 | -0.3% | 34,500 |
| 2024/03/15 | 1,161 | 1,171 | 1,155 | 1,171 | +10 | +0.9% | 30,600 |
| 2024/03/14 | 1,139 | 1,161 | 1,134 | 1,161 | +24 | +2.1% | 28,700 |
| 2024/03/13 | 1,154 | 1,162 | 1,128 | 1,137 | -15 | -1.3% | 52,700 |
| 2024/03/12 | 1,159 | 1,159 | 1,137 | 1,152 | -15 | -1.3% | 40,100 |
| 2024/03/11 | 1,201 | 1,205 | 1,153 | 1,167 | -19 | -1.6% | 101,700 |
| 2024/03/08 | 1,175 | 1,197 | 1,171 | 1,186 | +31 | +2.7% | 104,500 |
| 2024/03/07 | 1,166 | 1,168 | 1,155 | 1,155 | ±0 | ±0% | 14,200 |
1～
50
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「アールビバン」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 |
|---|---|---|---|---|---|---|---|---|
| アールビバン | 108,900円 | -5.5% | -28.1% | 5.51% | 10.15倍 | 0.71倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| ハークスレイ | 79,200円 | +4.8% | +10.1% | 3.28% | 8.13倍 | 0.60倍 |
|
傘下に弁当「ほっかほっか亭」ＦＣ統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
| ダイイチ | 128,000円 | +4.8% | -3.3% | 2.03% | 11.98倍 | 0.89倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。１３年にヨーカ堂と資本・業務提携 |
| ヤマザワ | 126,700円 | +0.8% | -4.0% | 2.13% | 113.73倍 | 0.47倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| ハンズマン | 93,600円 | +12.6% | -27.5% | 3.21% | 15.28倍 | 0.77倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出へ |
市場注目の銘柄
チャート関連のコラム
