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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 75 | 75 | 74 | 75 | ±0 | ±0% | 31,500 |
| 2018/07/31 | 74 | 75 | 73 | 75 | +1 | +1.4% | 104,200 |
| 2018/07/30 | 74 | 75 | 73 | 74 | ±0 | ±0% | 125,000 |
| 2018/07/27 | 72 | 74 | 72 | 74 | +1 | +1.4% | 61,500 |
| 2018/07/26 | 73 | 74 | 73 | 73 | +1 | +1.4% | 61,200 |
| 2018/07/25 | 73 | 74 | 72 | 72 | -1 | -1.4% | 86,500 |
| 2018/07/24 | 71 | 73 | 71 | 73 | +2 | +2.8% | 114,600 |
| 2018/07/23 | 72 | 72 | 71 | 71 | ±0 | ±0% | 44,900 |
| 2018/07/20 | 72 | 73 | 71 | 71 | ±0 | ±0% | 55,200 |
| 2018/07/19 | 72 | 73 | 71 | 71 | -1 | -1.4% | 57,100 |
| 2018/07/18 | 72 | 73 | 71 | 72 | ±0 | ±0% | 32,700 |
| 2018/07/17 | 71 | 73 | 71 | 72 | +1 | +1.4% | 50,400 |
| 2018/07/13 | 71 | 72 | 70 | 71 | ±0 | ±0% | 89,100 |
| 2018/07/12 | 72 | 72 | 71 | 71 | -1 | -1.4% | 49,000 |
| 2018/07/11 | 73 | 73 | 71 | 72 | ±0 | ±0% | 47,400 |
| 2018/07/10 | 73 | 73 | 72 | 72 | ±0 | ±0% | 23,300 |
| 2018/07/09 | 71 | 73 | 71 | 72 | +1 | +1.4% | 70,800 |
| 2018/07/06 | 71 | 72 | 70 | 71 | +1 | +1.4% | 71,100 |
| 2018/07/05 | 73 | 73 | 70 | 70 | -2 | -2.8% | 218,300 |
| 2018/07/04 | 73 | 74 | 72 | 72 | -2 | -2.7% | 137,400 |
| 2018/07/03 | 73 | 74 | 73 | 74 | +1 | +1.4% | 75,300 |
| 2018/07/02 | 74 | 75 | 73 | 73 | ±0 | ±0% | 259,800 |
| 2018/06/29 | 73 | 74 | 73 | 73 | ±0 | ±0% | 68,000 |
| 2018/06/28 | 74 | 75 | 73 | 73 | -2 | -2.7% | 181,600 |
| 2018/06/27 | 72 | 76 | 72 | 75 | +4 | +5.6% | 517,700 |
| 2018/06/26 | 71 | 72 | 70 | 71 | -1 | -1.4% | 175,100 |
| 2018/06/25 | 73 | 74 | 71 | 72 | -1 | -1.4% | 246,400 |
| 2018/06/22 | 74 | 74 | 72 | 73 | -1 | -1.4% | 297,800 |
| 2018/06/21 | 75 | 76 | 73 | 74 | -1 | -1.3% | 743,900 |
| 2018/06/20 | 77 | 78 | 74 | 75 | -3 | -3.8% | 456,700 |
| 2018/06/19 | 79 | 80 | 77 | 78 | -2 | -2.5% | 356,000 |
| 2018/06/18 | 81 | 81 | 78 | 80 | -2 | -2.4% | 577,000 |
| 2018/06/15 | 81 | 82 | 80 | 82 | +2 | +2.5% | 169,200 |
| 2018/06/14 | 83 | 84 | 80 | 80 | -3 | -3.6% | 524,600 |
| 2018/06/13 | 82 | 85 | 82 | 83 | +1 | +1.2% | 820,100 |
| 2018/06/12 | 82 | 82 | 81 | 82 | +1 | +1.2% | 121,600 |
| 2018/06/11 | 81 | 83 | 81 | 81 | ±0 | ±0% | 81,800 |
| 2018/06/08 | 82 | 82 | 81 | 81 | -1 | -1.2% | 53,800 |
| 2018/06/07 | 81 | 83 | 81 | 82 | +1 | +1.2% | 115,500 |
| 2018/06/06 | 81 | 83 | 81 | 81 | ±0 | ±0% | 114,900 |
| 2018/06/05 | 82 | 83 | 81 | 81 | ±0 | ±0% | 105,700 |
| 2018/06/04 | 81 | 82 | 81 | 81 | ±0 | ±0% | 35,000 |
| 2018/06/01 | 81 | 82 | 81 | 81 | ±0 | ±0% | 35,800 |
| 2018/05/31 | 82 | 82 | 81 | 81 | +1 | +1.3% | 40,200 |
| 2018/05/30 | 81 | 82 | 80 | 80 | -1 | -1.2% | 70,800 |
| 2018/05/29 | 81 | 82 | 81 | 81 | ±0 | ±0% | 144,000 |
| 2018/05/28 | 83 | 83 | 81 | 81 | -1 | -1.2% | 40,600 |
| 2018/05/25 | 82 | 83 | 81 | 82 | -1 | -1.2% | 32,700 |
| 2018/05/24 | 82 | 83 | 81 | 83 | ±0 | ±0% | 92,300 |
| 2018/05/23 | 83 | 83 | 81 | 83 | ±0 | ±0% | 63,400 |
1651～
1700
件表示中 / 3696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 | 1.29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 |
| 三洋堂ＨＤ | 68,000円 | -1.1% | -41.2% | 0.00% | 165.05倍 | 1.90倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| ティーライフ | 116,000円 | -0.9% | +15.1% | 3.45% | 11.70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 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
