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 |
|---|---|---|---|---|---|---|---|
| 2018/08/24 | 74 | 75 | 74 | 74 | ±0 | ±0% | 39,400 |
| 2018/08/23 | 74 | 74 | 73 | 74 | ±0 | ±0% | 85,600 |
| 2018/08/22 | 75 | 75 | 73 | 74 | -1 | -1.3% | 147,300 |
| 2018/08/21 | 75 | 76 | 74 | 75 | -1 | -1.3% | 157,400 |
| 2018/08/20 | 75 | 77 | 74 | 76 | +1 | +1.3% | 268,300 |
| 2018/08/17 | 76 | 76 | 74 | 75 | -1 | -1.3% | 364,300 |
| 2018/08/16 | 80 | 82 | 75 | 76 | -6 | -7.3% | 1,684,300 |
| 2018/08/15 | 74 | 83 | 74 | 82 | +9 | +12.3% | 4,186,100 |
| 2018/08/14 | 72 | 73 | 71 | 73 | +1 | +1.4% | 38,700 |
| 2018/08/13 | 72 | 73 | 71 | 72 | ±0 | ±0% | 48,300 |
| 2018/08/10 | 73 | 73 | 72 | 72 | -1 | -1.4% | 125,300 |
| 2018/08/09 | 74 | 74 | 73 | 73 | -1 | -1.4% | 24,000 |
| 2018/08/08 | 73 | 74 | 73 | 74 | +1 | +1.4% | 3,900 |
| 2018/08/07 | 73 | 74 | 72 | 73 | +1 | +1.4% | 43,700 |
| 2018/08/06 | 74 | 74 | 72 | 72 | -2 | -2.7% | 55,600 |
| 2018/08/03 | 74 | 74 | 73 | 74 | ±0 | ±0% | 97,800 |
| 2018/08/02 | 75 | 75 | 74 | 74 | -1 | -1.3% | 21,300 |
| 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 |
1701～
1750
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 | 4,000円 | -22.1% | - | 0.00% | - | 1.49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 | 24,700円 | +7.8% | +999.9% | 1.01% | 43.56倍 | 1.56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 | 73,800円 | -35.2% | - | 0.00% | 120.59倍 | 10.31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
