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 |
|---|---|---|---|---|---|---|---|
| 2021/04/07 | 75 | 78 | 75 | 75 | -1 | -1.3% | 156,200 |
| 2021/04/06 | 77 | 77 | 75 | 76 | -1 | -1.3% | 56,200 |
| 2021/04/05 | 76 | 77 | 75 | 77 | +2 | +2.7% | 77,900 |
| 2021/04/02 | 75 | 76 | 75 | 75 | ±0 | ±0% | 36,900 |
| 2021/04/01 | 77 | 77 | 75 | 75 | -1 | -1.3% | 111,100 |
| 2021/03/31 | 76 | 76 | 75 | 76 | ±0 | ±0% | 59,300 |
| 2021/03/30 | 75 | 77 | 75 | 76 | ±0 | ±0% | 268,600 |
| 2021/03/29 | 78 | 78 | 76 | 76 | -2 | -2.6% | 444,800 |
| 2021/03/26 | 77 | 78 | 76 | 78 | +1 | +1.3% | 43,000 |
| 2021/03/25 | 76 | 77 | 75 | 77 | +1 | +1.3% | 175,800 |
| 2021/03/24 | 78 | 78 | 74 | 76 | -2 | -2.6% | 823,600 |
| 2021/03/23 | 80 | 80 | 78 | 78 | ±0 | ±0% | 130,200 |
| 2021/03/22 | 78 | 80 | 78 | 78 | ±0 | ±0% | 302,000 |
| 2021/03/19 | 78 | 79 | 77 | 78 | ±0 | ±0% | 102,200 |
| 2021/03/18 | 78 | 79 | 78 | 78 | ±0 | ±0% | 65,300 |
| 2021/03/17 | 79 | 79 | 78 | 78 | -1 | -1.3% | 236,400 |
| 2021/03/16 | 79 | 80 | 78 | 79 | -1 | -1.3% | 144,800 |
| 2021/03/15 | 78 | 80 | 78 | 80 | +2 | +2.6% | 220,900 |
| 2021/03/12 | 79 | 79 | 77 | 78 | -1 | -1.3% | 167,900 |
| 2021/03/11 | 77 | 79 | 76 | 79 | +2 | +2.6% | 324,400 |
| 2021/03/10 | 77 | 77 | 76 | 77 | ±0 | ±0% | 69,300 |
| 2021/03/09 | 75 | 77 | 75 | 77 | +2 | +2.7% | 132,400 |
| 2021/03/08 | 76 | 77 | 75 | 75 | ±0 | ±0% | 107,600 |
| 2021/03/05 | 77 | 77 | 75 | 75 | ±0 | ±0% | 284,000 |
| 2021/03/04 | 75 | 77 | 75 | 75 | ±0 | ±0% | 193,000 |
| 2021/03/03 | 75 | 76 | 74 | 75 | ±0 | ±0% | 401,400 |
| 2021/03/02 | 76 | 76 | 75 | 75 | -1 | -1.3% | 74,800 |
| 2021/03/01 | 74 | 76 | 74 | 76 | +2 | +2.7% | 103,100 |
| 2021/02/26 | 76 | 76 | 74 | 74 | -2 | -2.6% | 126,000 |
| 2021/02/25 | 75 | 77 | 75 | 76 | +2 | +2.7% | 235,500 |
| 2021/02/24 | 75 | 76 | 74 | 74 | -1 | -1.3% | 211,700 |
| 2021/02/22 | 75 | 76 | 74 | 75 | +1 | +1.4% | 110,200 |
| 2021/02/19 | 75 | 76 | 74 | 74 | ±0 | ±0% | 334,300 |
| 2021/02/18 | 77 | 77 | 74 | 74 | -2 | -2.6% | 398,600 |
| 2021/02/17 | 75 | 77 | 74 | 76 | +1 | +1.3% | 281,000 |
| 2021/02/16 | 76 | 76 | 74 | 75 | ±0 | ±0% | 218,300 |
| 2021/02/15 | 76 | 76 | 74 | 75 | -1 | -1.3% | 468,800 |
| 2021/02/12 | 79 | 79 | 76 | 76 | ±0 | ±0% | 900,800 |
| 2021/02/10 | 76 | 78 | 76 | 76 | ±0 | ±0% | 418,100 |
| 2021/02/09 | 77 | 77 | 75 | 76 | -1 | -1.3% | 295,200 |
| 2021/02/08 | 74 | 77 | 73 | 77 | +3 | +4.1% | 562,600 |
| 2021/02/05 | 72 | 75 | 72 | 74 | +2 | +2.8% | 430,400 |
| 2021/02/04 | 73 | 74 | 71 | 72 | ±0 | ±0% | 755,900 |
| 2021/02/03 | 72 | 73 | 71 | 72 | ±0 | ±0% | 623,600 |
| 2021/02/02 | 74 | 74 | 72 | 72 | -2 | -2.7% | 435,100 |
| 2021/02/01 | 74 | 75 | 72 | 74 | -1 | -1.3% | 330,900 |
| 2021/01/29 | 75 | 77 | 72 | 75 | -1 | -1.3% | 972,900 |
| 2021/01/28 | 76 | 77 | 75 | 76 | -1 | -1.3% | 329,400 |
| 2021/01/27 | 78 | 79 | 75 | 77 | -1 | -1.3% | 951,500 |
| 2021/01/26 | 81 | 81 | 77 | 78 | -2 | -2.5% | 795,900 |
1001～
1050
件表示中 / 3697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 | 41,600円 | +1.1% | -5.5% | 1.44% | 6.70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 | 65,600円 | +9.6% | - | 0.00% | - | 5.21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
