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 |
|---|---|---|---|---|---|---|---|
| 2021/09/29 | 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 |
| 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 |
951～
1000
件表示中 / 3763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 | 4,100円 | -22.1% | - | 0.00% | - | 1.53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 |
| ショクブン | 24,800円 | +7.8% | +999.9% | 1.01% | 43.74倍 | 1.57倍 |
|
食材宅配の大手。特産品等販売も。東海地盤だが京阪も進出。コメ卸最大手・神明の連結子会社 |
| ホットマン | 60,000円 | +0.4% | +1.2% | 1.67% | 10.03倍 | 0.57倍 |
|
宮城県地盤にイエローハット、ＴＳＵＴＡＹＡなどのＦＣを展開。収益柱はスタッドレスタイヤ |
| ホリイフード | 88,800円 | -35.2% | - | 0.00% | 145.10倍 | 12.41倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| 伸和ＨＤ | 324,500円 | +1.5% | -0.8% | 1.14% | 26.64倍 | 6.09倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
市場注目の銘柄
チャート関連のコラム
