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 |
|---|---|---|---|---|---|---|---|
| 2018/05/22 | 81 | 83 | 81 | 83 | +3 | +3.8% | 87,300 |
| 2018/05/21 | 80 | 81 | 80 | 80 | -1 | -1.2% | 88,900 |
| 2018/05/18 | 82 | 82 | 80 | 81 | -1 | -1.2% | 172,700 |
| 2018/05/17 | 83 | 83 | 81 | 82 | ±0 | ±0% | 128,600 |
| 2018/05/16 | 81 | 84 | 81 | 82 | +1 | +1.2% | 228,200 |
| 2018/05/15 | 80 | 81 | 79 | 81 | +1 | +1.3% | 40,600 |
| 2018/05/14 | 80 | 82 | 80 | 80 | ±0 | ±0% | 157,400 |
| 2018/05/11 | 80 | 81 | 80 | 80 | ±0 | ±0% | 77,600 |
| 2018/05/10 | 81 | 81 | 80 | 80 | -1 | -1.2% | 25,700 |
| 2018/05/09 | 80 | 81 | 80 | 81 | ±0 | ±0% | 19,400 |
| 2018/05/08 | 80 | 81 | 80 | 81 | +1 | +1.3% | 73,600 |
| 2018/05/07 | 81 | 81 | 80 | 80 | ±0 | ±0% | 36,900 |
| 2018/05/02 | 80 | 81 | 80 | 80 | -1 | -1.2% | 17,400 |
| 2018/05/01 | 80 | 81 | 79 | 81 | +1 | +1.3% | 110,700 |
| 2018/04/27 | 81 | 82 | 80 | 80 | -2 | -2.4% | 132,200 |
| 2018/04/26 | 81 | 82 | 81 | 82 | +1 | +1.2% | 80,800 |
| 2018/04/25 | 81 | 82 | 81 | 81 | -1 | -1.2% | 72,200 |
| 2018/04/24 | 84 | 84 | 81 | 82 | -2 | -2.4% | 153,000 |
| 2018/04/23 | 82 | 84 | 81 | 84 | +2 | +2.4% | 275,600 |
| 2018/04/20 | 80 | 82 | 80 | 82 | +2 | +2.5% | 124,900 |
| 2018/04/19 | 79 | 81 | 79 | 80 | -1 | -1.2% | 38,500 |
| 2018/04/18 | 80 | 81 | 80 | 81 | ±0 | ±0% | 24,200 |
| 2018/04/17 | 80 | 81 | 79 | 81 | ±0 | ±0% | 54,900 |
| 2018/04/16 | 80 | 81 | 79 | 81 | ±0 | ±0% | 86,600 |
| 2018/04/13 | 80 | 81 | 79 | 81 | ±0 | ±0% | 176,400 |
| 2018/04/12 | 80 | 81 | 80 | 81 | ±0 | ±0% | 12,300 |
| 2018/04/11 | 81 | 82 | 80 | 81 | ±0 | ±0% | 42,100 |
| 2018/04/10 | 81 | 82 | 80 | 81 | ±0 | ±0% | 29,900 |
| 2018/04/09 | 81 | 82 | 81 | 81 | ±0 | ±0% | 62,100 |
| 2018/04/06 | 81 | 82 | 81 | 81 | ±0 | ±0% | 76,900 |
| 2018/04/05 | 81 | 82 | 81 | 81 | ±0 | ±0% | 31,300 |
| 2018/04/04 | 81 | 82 | 81 | 81 | ±0 | ±0% | 52,900 |
| 2018/04/03 | 81 | 82 | 80 | 81 | ±0 | ±0% | 90,300 |
| 2018/04/02 | 81 | 82 | 81 | 81 | -1 | -1.2% | 52,700 |
| 2018/03/30 | 83 | 83 | 82 | 82 | -1 | -1.2% | 70,700 |
| 2018/03/29 | 83 | 84 | 82 | 83 | +1 | +1.2% | 70,000 |
| 2018/03/28 | 83 | 84 | 82 | 82 | -2 | -2.4% | 107,900 |
| 2018/03/27 | 83 | 85 | 83 | 84 | +2 | +2.4% | 117,800 |
| 2018/03/26 | 82 | 83 | 82 | 82 | -1 | -1.2% | 153,700 |
| 2018/03/23 | 83 | 84 | 83 | 83 | -1 | -1.2% | 153,600 |
| 2018/03/22 | 84 | 84 | 83 | 84 | +1 | +1.2% | 41,500 |
| 2018/03/20 | 83 | 84 | 83 | 83 | ±0 | ±0% | 79,700 |
| 2018/03/19 | 84 | 84 | 83 | 83 | -1 | -1.2% | 36,000 |
| 2018/03/16 | 84 | 85 | 84 | 84 | -1 | -1.2% | 80,500 |
| 2018/03/15 | 83 | 85 | 83 | 85 | +1 | +1.2% | 139,900 |
| 2018/03/14 | 84 | 84 | 83 | 84 | ±0 | ±0% | 31,400 |
| 2018/03/13 | 83 | 84 | 82 | 84 | +2 | +2.4% | 98,500 |
| 2018/03/12 | 82 | 83 | 82 | 82 | ±0 | ±0% | 81,700 |
| 2018/03/09 | 82 | 83 | 82 | 82 | ±0 | ±0% | 75,900 |
| 2018/03/08 | 82 | 83 | 82 | 82 | ±0 | ±0% | 65,900 |
1701～
1750
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
