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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,160 | 1,164 | 1,142 | 1,151 | -11 | -0.9% | 38,100 |
| 2024/03/04 | 1,179 | 1,179 | 1,160 | 1,162 | -6 | -0.5% | 35,700 |
| 2024/03/01 | 1,188 | 1,188 | 1,157 | 1,168 | -19 | -1.6% | 57,800 |
| 2024/02/29 | 1,190 | 1,194 | 1,178 | 1,187 | +1 | +0.1% | 35,100 |
| 2024/02/28 | 1,180 | 1,194 | 1,174 | 1,186 | +18 | +1.5% | 41,500 |
| 2024/02/27 | 1,170 | 1,170 | 1,162 | 1,168 | +4 | +0.3% | 16,300 |
| 2024/02/26 | 1,165 | 1,172 | 1,159 | 1,164 | +7 | +0.6% | 24,000 |
| 2024/02/22 | 1,155 | 1,162 | 1,155 | 1,157 | +6 | +0.5% | 13,200 |
| 2024/02/21 | 1,165 | 1,165 | 1,147 | 1,151 | -6 | -0.5% | 23,000 |
| 2024/02/20 | 1,176 | 1,176 | 1,156 | 1,157 | -12 | -1% | 30,300 |
| 2024/02/19 | 1,158 | 1,173 | 1,155 | 1,169 | +11 | +0.9% | 21,100 |
| 2024/02/16 | 1,137 | 1,158 | 1,137 | 1,158 | +26 | +2.3% | 25,500 |
| 2024/02/15 | 1,160 | 1,160 | 1,132 | 1,132 | -28 | -2.4% | 33,600 |
| 2024/02/14 | 1,180 | 1,180 | 1,152 | 1,160 | -19 | -1.6% | 22,500 |
| 2024/02/13 | 1,197 | 1,197 | 1,167 | 1,179 | -7 | -0.6% | 43,400 |
| 2024/02/09 | 1,197 | 1,197 | 1,182 | 1,186 | -10 | -0.8% | 26,800 |
| 2024/02/08 | 1,190 | 1,200 | 1,170 | 1,196 | +8 | +0.7% | 35,400 |
| 2024/02/07 | 1,205 | 1,205 | 1,186 | 1,188 | -14 | -1.2% | 25,200 |
| 2024/02/06 | 1,207 | 1,208 | 1,201 | 1,202 | +1 | +0.1% | 12,200 |
| 2024/02/05 | 1,208 | 1,208 | 1,191 | 1,201 | +6 | +0.5% | 27,900 |
| 2024/02/02 | 1,200 | 1,207 | 1,193 | 1,195 | -3 | -0.3% | 38,400 |
| 2024/02/01 | 1,212 | 1,212 | 1,190 | 1,198 | -16 | -1.3% | 31,100 |
| 2024/01/31 | 1,191 | 1,214 | 1,190 | 1,214 | +17 | +1.4% | 29,700 |
| 2024/01/30 | 1,208 | 1,208 | 1,191 | 1,197 | -3 | -0.3% | 23,300 |
| 2024/01/29 | 1,204 | 1,211 | 1,199 | 1,200 | -4 | -0.3% | 20,600 |
| 2024/01/26 | 1,211 | 1,211 | 1,190 | 1,204 | -4 | -0.3% | 24,700 |
| 2024/01/25 | 1,200 | 1,218 | 1,197 | 1,208 | +17 | +1.4% | 35,300 |
| 2024/01/24 | 1,202 | 1,202 | 1,186 | 1,191 | -2 | -0.2% | 35,200 |
| 2024/01/23 | 1,190 | 1,217 | 1,189 | 1,193 | +7 | +0.6% | 77,700 |
| 2024/01/22 | 1,185 | 1,188 | 1,178 | 1,186 | +5 | +0.4% | 27,800 |
| 2024/01/19 | 1,186 | 1,193 | 1,178 | 1,181 | -5 | -0.4% | 41,600 |
| 2024/01/18 | 1,175 | 1,188 | 1,161 | 1,186 | +6 | +0.5% | 41,400 |
| 2024/01/17 | 1,187 | 1,200 | 1,180 | 1,180 | -7 | -0.6% | 51,500 |
| 2024/01/16 | 1,190 | 1,190 | 1,173 | 1,187 | -4 | -0.3% | 39,300 |
| 2024/01/15 | 1,166 | 1,195 | 1,163 | 1,191 | +35 | +3% | 56,000 |
| 2024/01/12 | 1,160 | 1,169 | 1,147 | 1,156 | +4 | +0.3% | 38,600 |
| 2024/01/11 | 1,144 | 1,158 | 1,137 | 1,152 | +13 | +1.1% | 56,000 |
| 2024/01/10 | 1,145 | 1,145 | 1,138 | 1,139 | +3 | +0.3% | 28,800 |
| 2024/01/09 | 1,140 | 1,144 | 1,135 | 1,136 | +7 | +0.6% | 34,000 |
| 2024/01/05 | 1,119 | 1,130 | 1,114 | 1,129 | +10 | +0.9% | 30,500 |
| 2024/01/04 | 1,087 | 1,119 | 1,083 | 1,119 | +32 | +2.9% | 39,000 |
| 2023/12/29 | 1,084 | 1,090 | 1,080 | 1,087 | +6 | +0.6% | 18,400 |
| 2023/12/28 | 1,081 | 1,101 | 1,067 | 1,081 | +9 | +0.8% | 51,000 |
| 2023/12/27 | 1,062 | 1,077 | 1,059 | 1,072 | +16 | +1.5% | 42,300 |
| 2023/12/26 | 1,051 | 1,064 | 1,050 | 1,056 | +5 | +0.5% | 22,100 |
| 2023/12/25 | 1,055 | 1,059 | 1,050 | 1,051 | -1 | -0.1% | 15,400 |
| 2023/12/22 | 1,051 | 1,058 | 1,049 | 1,052 | +1 | +0.1% | 17,900 |
| 2023/12/21 | 1,050 | 1,058 | 1,047 | 1,051 | -3 | -0.3% | 13,700 |
| 2023/12/20 | 1,053 | 1,071 | 1,053 | 1,054 | +9 | +0.9% | 29,100 |
| 2023/12/19 | 1,038 | 1,052 | 1,036 | 1,045 | -8 | -0.8% | 31,400 |
51～
100
件表示中 / 3458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 | 110,100円 | -5.5% | -28.1% | 5.45% | 10.27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 |
| サンデー | 139,900円 | +2.4% | +3.1% | 1.07% | 68.48倍 | 1.31倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ダイイチ | 127,000円 | +4.8% | -3.3% | 2.05% | 11.88倍 | 0.88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 | 126,000円 | +0.8% | -4.0% | 2.14% | 113.11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 | 94,100円 | +12.6% | -27.5% | 3.19% | 15.37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
