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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 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 |
| 2021/06/18 | 73 | 74 | 73 | 73 | ±0 | ±0% | 77,600 |
| 2021/06/17 | 75 | 75 | 73 | 73 | ±0 | ±0% | 51,100 |
| 2021/06/16 | 74 | 75 | 73 | 73 | ±0 | ±0% | 37,600 |
| 2021/06/15 | 75 | 75 | 73 | 73 | -2 | -2.7% | 77,100 |
| 2021/06/14 | 73 | 75 | 73 | 75 | ±0 | ±0% | 169,100 |
| 2021/06/11 | 75 | 75 | 74 | 75 | ±0 | ±0% | 40,600 |
| 2021/06/10 | 73 | 75 | 73 | 75 | +2 | +2.7% | 119,200 |
| 2021/06/09 | 73 | 75 | 73 | 73 | ±0 | ±0% | 223,200 |
| 2021/06/08 | 73 | 74 | 73 | 73 | ±0 | ±0% | 50,000 |
| 2021/06/07 | 73 | 74 | 72 | 73 | ±0 | ±0% | 38,900 |
| 2021/06/04 | 73 | 74 | 73 | 73 | -1 | -1.4% | 22,000 |
951～
1000
件表示中 / 3734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 | 5,300円 | -22.1% | - | 0.00% | - | 1.97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 |
| ウェルビンＧ | - | +14.5% | +30.0% | - | - | - |
|
- |
| ファーマライズ | 49,400円 | +5.2% | +591.9% | 2.83% | 21.10倍 | 0.84倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| アイエーＧ | 347,000円 | +5.9% | -10.3% | - | - | - |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| コックス | 20,600円 | +3.3% | +2.8% | 0.00% | 5.54倍 | 0.63倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
市場注目の銘柄
チャート関連のコラム
