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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 64 | 64 | 63 | 64 | ±0 | ±0% | 53,900 |
| 2021/11/12 | 64 | 65 | 62 | 64 | ±0 | ±0% | 211,500 |
| 2021/11/11 | 65 | 65 | 63 | 64 | ±0 | ±0% | 59,700 |
| 2021/11/10 | 63 | 64 | 63 | 64 | +1 | +1.6% | 75,300 |
| 2021/11/09 | 63 | 64 | 63 | 63 | ±0 | ±0% | 52,100 |
| 2021/11/08 | 64 | 65 | 63 | 63 | -1 | -1.6% | 70,700 |
| 2021/11/05 | 65 | 65 | 64 | 64 | ±0 | ±0% | 5,600 |
| 2021/11/04 | 64 | 65 | 64 | 64 | ±0 | ±0% | 17,600 |
| 2021/11/02 | 65 | 65 | 64 | 64 | ±0 | ±0% | 18,900 |
| 2021/11/01 | 65 | 65 | 64 | 64 | ±0 | ±0% | 39,900 |
| 2021/10/29 | 66 | 66 | 64 | 64 | -1 | -1.5% | 27,600 |
| 2021/10/28 | 65 | 65 | 64 | 65 | -1 | -1.5% | 26,800 |
| 2021/10/27 | 66 | 66 | 65 | 66 | ±0 | ±0% | 22,600 |
| 2021/10/26 | 64 | 66 | 64 | 66 | +2 | +3.1% | 157,200 |
| 2021/10/25 | 64 | 65 | 64 | 64 | ±0 | ±0% | 21,500 |
| 2021/10/22 | 65 | 65 | 64 | 64 | ±0 | ±0% | 15,600 |
| 2021/10/21 | 66 | 66 | 64 | 64 | -1 | -1.5% | 35,900 |
| 2021/10/20 | 66 | 66 | 65 | 65 | ±0 | ±0% | 11,400 |
| 2021/10/19 | 66 | 66 | 65 | 65 | -1 | -1.5% | 37,000 |
| 2021/10/18 | 65 | 66 | 65 | 66 | ±0 | ±0% | 24,200 |
| 2021/10/15 | 66 | 66 | 65 | 66 | ±0 | ±0% | 27,800 |
| 2021/10/14 | 65 | 66 | 65 | 66 | +1 | +1.5% | 25,400 |
| 2021/10/13 | 65 | 66 | 65 | 65 | ±0 | ±0% | 33,400 |
| 2021/10/12 | 65 | 66 | 65 | 65 | ±0 | ±0% | 20,700 |
| 2021/10/11 | 65 | 66 | 65 | 65 | -1 | -1.5% | 20,600 |
| 2021/10/08 | 65 | 66 | 64 | 66 | +2 | +3.1% | 28,000 |
| 2021/10/07 | 64 | 65 | 64 | 64 | ±0 | ±0% | 20,500 |
| 2021/10/06 | 65 | 65 | 64 | 64 | -1 | -1.5% | 61,400 |
| 2021/10/05 | 65 | 65 | 64 | 65 | -1 | -1.5% | 54,400 |
| 2021/10/04 | 67 | 67 | 65 | 66 | -1 | -1.5% | 16,200 |
| 2021/10/01 | 66 | 67 | 65 | 67 | +2 | +3.1% | 36,100 |
| 2021/09/30 | 66 | 66 | 65 | 65 | ±0 | ±0% | 65,800 |
| 2021/09/29 | 65 | 66 | 64 | 65 | ±0 | ±0% | 27,900 |
| 2021/09/28 | 66 | 66 | 64 | 65 | ±0 | ±0% | 63,700 |
| 2021/09/27 | 66 | 67 | 65 | 65 | ±0 | ±0% | 90,800 |
| 2021/09/24 | 65 | 66 | 65 | 65 | ±0 | ±0% | 88,600 |
| 2021/09/22 | 65 | 66 | 64 | 65 | ±0 | ±0% | 145,100 |
| 2021/09/21 | 66 | 67 | 65 | 65 | -2 | -3% | 133,000 |
| 2021/09/17 | 67 | 67 | 66 | 67 | +1 | +1.5% | 42,700 |
| 2021/09/16 | 67 | 68 | 66 | 66 | -1 | -1.5% | 106,500 |
| 2021/09/15 | 67 | 68 | 67 | 67 | ±0 | ±0% | 50,300 |
| 2021/09/14 | 67 | 68 | 67 | 67 | ±0 | ±0% | 40,200 |
| 2021/09/13 | 68 | 68 | 67 | 67 | ±0 | ±0% | 61,200 |
| 2021/09/10 | 67 | 68 | 67 | 67 | ±0 | ±0% | 40,700 |
| 2021/09/09 | 67 | 68 | 67 | 67 | ±0 | ±0% | 26,100 |
| 2021/09/08 | 68 | 68 | 67 | 67 | -1 | -1.5% | 59,700 |
| 2021/09/07 | 67 | 68 | 67 | 68 | +1 | +1.5% | 70,800 |
| 2021/09/06 | 68 | 68 | 67 | 67 | ±0 | ±0% | 16,800 |
| 2021/09/03 | 67 | 68 | 67 | 67 | ±0 | ±0% | 14,200 |
| 2021/09/02 | 67 | 68 | 67 | 67 | ±0 | ±0% | 96,000 |
851～
900
件表示中 / 3695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 | 4,500円 | -49.6% | - | 0.00% | 2.70倍 | 1.30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 |
| ヴィアＨＤ | 11,000円 | +3.1% | +48.6% | 0.00% | 22.82倍 | -1.35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 |
| ティーライフ | 115,900円 | -0.9% | +15.1% | 3.45% | 11.69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 |
| 井筒屋 | 41,500円 | +1.1% | -5.5% | 1.45% | 6.69倍 | 0.39倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
| 一家ＨＤ | 65,500円 | +9.6% | - | 0.00% | - | 5.20倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
