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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 68 | 68 | 67 | 67 | -1 | -1.5% | 19,500 |
| 2021/08/31 | 68 | 68 | 67 | 68 | ±0 | ±0% | 31,000 |
| 2021/08/30 | 67 | 68 | 67 | 68 | +1 | +1.5% | 18,300 |
| 2021/08/27 | 68 | 68 | 67 | 67 | -1 | -1.5% | 38,900 |
| 2021/08/26 | 68 | 68 | 67 | 68 | ±0 | ±0% | 128,600 |
| 2021/08/25 | 66 | 68 | 65 | 68 | +2 | +3% | 94,300 |
| 2021/08/24 | 65 | 66 | 65 | 66 | ±0 | ±0% | 29,000 |
| 2021/08/23 | 66 | 66 | 65 | 66 | +1 | +1.5% | 22,600 |
| 2021/08/20 | 65 | 66 | 65 | 65 | ±0 | ±0% | 51,600 |
| 2021/08/19 | 65 | 67 | 65 | 65 | -1 | -1.5% | 58,100 |
| 2021/08/18 | 66 | 67 | 65 | 66 | ±0 | ±0% | 98,700 |
| 2021/08/17 | 67 | 67 | 66 | 66 | -1 | -1.5% | 53,900 |
| 2021/08/16 | 67 | 67 | 65 | 67 | ±0 | ±0% | 203,900 |
| 2021/08/13 | 65 | 67 | 64 | 67 | -5 | -6.9% | 834,000 |
| 2021/08/12 | 71 | 72 | 70 | 72 | +1 | +1.4% | 86,500 |
| 2021/08/11 | 70 | 71 | 69 | 71 | +1 | +1.4% | 129,900 |
| 2021/08/10 | 69 | 70 | 69 | 70 | +1 | +1.4% | 33,500 |
| 2021/08/06 | 69 | 70 | 69 | 69 | -1 | -1.4% | 84,500 |
| 2021/08/05 | 69 | 70 | 69 | 70 | ±0 | ±0% | 48,400 |
| 2021/08/04 | 70 | 71 | 69 | 70 | ±0 | ±0% | 174,400 |
| 2021/08/03 | 71 | 71 | 70 | 70 | -1 | -1.4% | 32,400 |
| 2021/08/02 | 70 | 71 | 70 | 71 | +1 | +1.4% | 39,500 |
| 2021/07/30 | 70 | 71 | 70 | 70 | ±0 | ±0% | 20,500 |
| 2021/07/29 | 70 | 71 | 70 | 70 | -1 | -1.4% | 44,500 |
| 2021/07/28 | 71 | 72 | 70 | 71 | ±0 | ±0% | 64,600 |
| 2021/07/27 | 70 | 72 | 70 | 71 | ±0 | ±0% | 43,400 |
| 2021/07/26 | 70 | 71 | 70 | 71 | +1 | +1.4% | 60,700 |
| 2021/07/21 | 70 | 71 | 70 | 70 | -1 | -1.4% | 33,000 |
| 2021/07/20 | 70 | 71 | 70 | 71 | ±0 | ±0% | 108,400 |
| 2021/07/19 | 71 | 72 | 70 | 71 | -1 | -1.4% | 69,200 |
| 2021/07/16 | 71 | 73 | 70 | 72 | +1 | +1.4% | 356,100 |
| 2021/07/15 | 72 | 73 | 71 | 71 | -1 | -1.4% | 88,400 |
| 2021/07/14 | 72 | 72 | 71 | 72 | ±0 | ±0% | 133,800 |
| 2021/07/13 | 72 | 72 | 71 | 72 | ±0 | ±0% | 20,500 |
| 2021/07/12 | 71 | 72 | 71 | 72 | +1 | +1.4% | 50,500 |
| 2021/07/09 | 72 | 72 | 71 | 71 | -1 | -1.4% | 208,100 |
| 2021/07/08 | 72 | 73 | 72 | 72 | ±0 | ±0% | 48,600 |
| 2021/07/07 | 72 | 73 | 72 | 72 | ±0 | ±0% | 26,700 |
| 2021/07/06 | 72 | 73 | 72 | 72 | -1 | -1.4% | 55,400 |
| 2021/07/05 | 73 | 73 | 72 | 73 | +1 | +1.4% | 36,600 |
| 2021/07/02 | 72 | 73 | 72 | 72 | ±0 | ±0% | 58,800 |
| 2021/07/01 | 72 | 73 | 71 | 72 | ±0 | ±0% | 240,300 |
| 2021/06/30 | 73 | 73 | 72 | 72 | ±0 | ±0% | 31,900 |
| 2021/06/29 | 73 | 73 | 72 | 72 | -1 | -1.4% | 59,500 |
| 2021/06/28 | 72 | 73 | 72 | 73 | ±0 | ±0% | 41,500 |
| 2021/06/25 | 73 | 73 | 72 | 73 | +1 | +1.4% | 6,400 |
| 2021/06/24 | 73 | 73 | 72 | 72 | -1 | -1.4% | 16,200 |
| 2021/06/23 | 73 | 73 | 71 | 73 | ±0 | ±0% | 210,100 |
| 2021/06/22 | 73 | 74 | 72 | 73 | +1 | +1.4% | 124,800 |
| 2021/06/21 | 73 | 73 | 71 | 72 | -1 | -1.4% | 270,700 |
901～
950
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
