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 |
|---|---|---|---|---|---|---|---|
| 2021/04/30 | 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 |
| 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 |
1051～
1100
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 | 4,200円 | -22.1% | - | 0.00% | - | 1.56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 | 24,900円 | +7.8% | +999.9% | 1.00% | 43.91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 | 59,800円 | +0.4% | +1.2% | 1.67% | 10.00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 | 317,000円 | +1.5% | -0.8% | 1.17% | 26.02倍 | 5.95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
