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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 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 |
| 2021/06/03 | 74 | 74 | 72 | 74 | ±0 | ±0% | 68,400 |
| 2021/06/02 | 74 | 74 | 72 | 74 | ±0 | ±0% | 94,100 |
| 2021/06/01 | 74 | 74 | 73 | 74 | +1 | +1.4% | 78,500 |
| 2021/05/31 | 74 | 74 | 73 | 73 | ±0 | ±0% | 35,400 |
| 2021/05/28 | 73 | 74 | 73 | 73 | -1 | -1.4% | 216,500 |
| 2021/05/27 | 73 | 74 | 73 | 74 | ±0 | ±0% | 22,700 |
| 2021/05/26 | 74 | 74 | 73 | 74 | ±0 | ±0% | 39,000 |
| 2021/05/25 | 73 | 74 | 73 | 74 | ±0 | ±0% | 158,100 |
| 2021/05/24 | 75 | 75 | 73 | 74 | ±0 | ±0% | 48,800 |
| 2021/05/21 | 74 | 75 | 73 | 74 | ±0 | ±0% | 57,800 |
| 2021/05/20 | 75 | 75 | 73 | 74 | ±0 | ±0% | 97,300 |
| 2021/05/19 | 74 | 75 | 73 | 74 | ±0 | ±0% | 114,200 |
| 2021/05/18 | 74 | 75 | 73 | 74 | ±0 | ±0% | 82,000 |
| 2021/05/17 | 76 | 76 | 73 | 74 | -2 | -2.6% | 304,300 |
| 2021/05/14 | 75 | 76 | 75 | 76 | +1 | +1.3% | 101,300 |
| 2021/05/13 | 74 | 76 | 73 | 75 | ±0 | ±0% | 135,100 |
| 2021/05/12 | 75 | 76 | 74 | 75 | -1 | -1.3% | 183,500 |
| 2021/05/11 | 76 | 77 | 75 | 76 | -1 | -1.3% | 79,700 |
| 2021/05/10 | 76 | 77 | 74 | 77 | +2 | +2.7% | 229,500 |
| 2021/05/07 | 75 | 75 | 74 | 75 | ±0 | ±0% | 79,600 |
| 2021/05/06 | 76 | 76 | 74 | 75 | -1 | -1.3% | 111,500 |
| 2021/04/30 | 76 | 76 | 75 | 76 | ±0 | ±0% | 70,300 |
| 2021/04/28 | 76 | 76 | 74 | 76 | ±0 | ±0% | 46,700 |
| 2021/04/27 | 75 | 76 | 74 | 76 | +1 | +1.3% | 47,900 |
| 2021/04/26 | 75 | 75 | 74 | 75 | ±0 | ±0% | 74,300 |
| 2021/04/23 | 75 | 76 | 75 | 75 | -1 | -1.3% | 56,100 |
| 2021/04/22 | 75 | 76 | 75 | 76 | ±0 | ±0% | 62,300 |
| 2021/04/21 | 74 | 77 | 74 | 76 | +2 | +2.7% | 282,000 |
| 2021/04/20 | 74 | 75 | 74 | 74 | ±0 | ±0% | 35,100 |
| 2021/04/19 | 75 | 76 | 74 | 74 | -1 | -1.3% | 78,800 |
| 2021/04/16 | 74 | 75 | 73 | 75 | +1 | +1.4% | 180,500 |
| 2021/04/15 | 75 | 75 | 74 | 74 | ±0 | ±0% | 23,600 |
| 2021/04/14 | 76 | 76 | 74 | 74 | -2 | -2.6% | 49,600 |
| 2021/04/13 | 75 | 76 | 74 | 76 | +2 | +2.7% | 52,800 |
| 2021/04/12 | 75 | 76 | 74 | 74 | -2 | -2.6% | 132,600 |
| 2021/04/09 | 75 | 76 | 74 | 76 | +1 | +1.3% | 321,300 |
| 2021/04/08 | 76 | 76 | 75 | 75 | ±0 | ±0% | 26,800 |
| 2021/04/07 | 75 | 78 | 75 | 75 | -1 | -1.3% | 156,200 |
| 2021/04/06 | 77 | 77 | 75 | 76 | -1 | -1.3% | 56,200 |
951～
1000
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
