エルアイイーエイチの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 45 | 46 | 44 | 46 | +1 | +2.2% | 412,000 |
| 2025/05/01 | 43 | 45 | 41 | 45 | +3 | +7.1% | 991,700 |
| 2025/04/30 | 43 | 43 | 41 | 42 | ±0 | ±0% | 578,900 |
| 2025/04/28 | 43 | 51 | 38 | 42 | -1 | -2.3% | 8,808,100 |
| 2025/04/25 | 45 | 46 | 42 | 43 | -3 | -6.5% | 1,317,000 |
| 2025/04/24 | 48 | 48 | 46 | 46 | -1 | -2.1% | 346,800 |
| 2025/04/23 | 49 | 50 | 47 | 47 | -1 | -2.1% | 805,100 |
| 2025/04/22 | 49 | 56 | 45 | 48 | ±0 | ±0% | 10,249,000 |
| 2025/04/21 | 50 | 59 | 46 | 48 | -2 | -4% | 7,813,500 |
| 2025/04/18 | 49 | 50 | 47 | 50 | +2 | +4.2% | 430,000 |
| 2025/04/17 | 48 | 49 | 47 | 48 | ±0 | ±0% | 673,100 |
| 2025/04/16 | 48 | 55 | 42 | 48 | -1 | -2% | 4,609,000 |
| 2025/04/15 | 46 | 51 | 46 | 49 | +3 | +6.5% | 1,154,000 |
| 2025/04/14 | 46 | 50 | 45 | 46 | +1 | +2.2% | 1,321,900 |
| 2025/04/11 | 43 | 46 | 42 | 45 | ±0 | ±0% | 759,200 |
| 2025/04/10 | 41 | 45 | 40 | 45 | +7 | +18.4% | 924,900 |
| 2025/04/09 | 40 | 40 | 37 | 38 | -3 | -7.3% | 502,800 |
| 2025/04/08 | 38 | 41 | 38 | 41 | +7 | +20.6% | 826,800 |
| 2025/04/07 | 37 | 40 | 34 | 34 | -5 | -12.8% | 1,254,300 |
| 2025/04/04 | 39 | 41 | 36 | 39 | -1 | -2.5% | 1,446,800 |
| 2025/04/03 | 42 | 43 | 40 | 40 | -4 | -9.1% | 887,600 |
| 2025/04/02 | 42 | 46 | 39 | 44 | +3 | +7.3% | 1,493,300 |
| 2025/04/01 | 45 | 56 | 34 | 41 | -4 | -8.9% | 3,671,300 |
| 2025/03/31 | 45 | 47 | 43 | 45 | -3 | -6.3% | 1,610,000 |
| 2025/03/28 | 51 | 51 | 46 | 48 | -2 | -4% | 1,227,800 |
| 2025/03/27 | 50 | 53 | 50 | 50 | ±0 | ±0% | 1,121,500 |
| 2025/03/26 | 51 | 51 | 49 | 50 | ±0 | ±0% | 375,600 |
| 2025/03/25 | 54 | 54 | 50 | 50 | -4 | -7.4% | 621,800 |
| 2025/03/24 | 49 | 55 | 48 | 54 | +7 | +14.9% | 2,391,000 |
| 2025/03/21 | 46 | 48 | 45 | 47 | -1 | -2.1% | 784,800 |
| 2025/03/19 | 53 | 53 | 45 | 48 | -7 | -12.7% | 3,672,700 |
| 2025/03/18 | 49 | 64 | 46 | 55 | +7 | +14.6% | 8,783,800 |
| 2025/03/17 | 51 | 51 | 48 | 48 | -2 | -4% | 694,400 |
| 2025/03/14 | 50 | 51 | 47 | 50 | ±0 | ±0% | 1,298,300 |
| 2025/03/13 | 43 | 50 | 43 | 50 | +6 | +13.6% | 1,673,100 |
| 2025/03/12 | 44 | 45 | 42 | 44 | ±0 | ±0% | 482,400 |
| 2025/03/11 | 47 | 47 | 44 | 44 | -1 | -2.2% | 689,000 |
| 2025/03/10 | 43 | 47 | 42 | 45 | +4 | +9.8% | 1,144,000 |
| 2025/03/07 | 43 | 43 | 40 | 41 | -1 | -2.4% | 440,300 |
| 2025/03/06 | 40 | 48 | 40 | 42 | +2 | +5% | 1,926,200 |
| 2025/03/05 | 38 | 44 | 38 | 40 | +1 | +2.6% | 915,600 |
| 2025/03/04 | 38 | 39 | 36 | 39 | ±0 | ±0% | 482,700 |
| 2025/03/03 | 39 | 39 | 37 | 39 | ±0 | ±0% | 288,800 |
| 2025/02/28 | 39 | 40 | 37 | 39 | ±0 | ±0% | 633,000 |
| 2025/02/27 | 39 | 45 | 38 | 39 | ±0 | ±0% | 1,354,600 |
| 2025/02/26 | 38 | 39 | 36 | 39 | +1 | +2.6% | 526,700 |
| 2025/02/25 | 37 | 50 | 36 | 38 | +1 | +2.7% | 4,601,900 |
| 2025/02/21 | 39 | 39 | 36 | 37 | -1 | -2.6% | 742,700 |
| 2025/02/20 | 38 | 40 | 36 | 38 | -2 | -5% | 681,800 |
| 2025/02/19 | 35 | 40 | 34 | 40 | +5 | +14.3% | 1,737,700 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「エルアイイエイチ」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 |
|---|---|---|---|---|---|---|---|---|
| エルアイイエイチ | 4,600円 | -49.6% | - | 0.00% | 2.76倍 | 1.32倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| アスモ | 34,100円 | -2.6% | -36.9% | 2.93% | 15.83倍 | 0.70倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| 三洋堂ＨＤ | 68,000円 | -1.1% | -41.2% | 0.00% | 165.05倍 | 1.90倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| ティーライフ | 116,000円 | -0.9% | +15.1% | 3.45% | 11.70倍 | 0.78倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| ヴィアＨＤ | 10,800円 | +3.1% | +48.6% | 0.00% | 22.41倍 | -1.32倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
市場注目の銘柄
チャート関連のコラム
