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 |
|---|---|---|---|---|---|---|---|
| 2018/07/11 | 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 |
| 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 |
1701～
1750
件表示中 / 3732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 | 5,400円 | -22.1% | - | 0.00% | - | 2.30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 |
| ファーマライズ | 49,700円 | +5.2% | +591.9% | 2.82% | 21.23倍 | 0.86倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| ユニネク | 58,900円 | +17.3% | +25.3% | 0.68% | 15.43倍 | 1.76倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
| アイエーＧ | 352,000円 | +5.9% | -10.3% | 4.26% | 4.45倍 | 0.33倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| グローバルス | 164,400円 | +6.4% | +25.0% | 2.01% | 11.25倍 | 2.14倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
市場注目の銘柄
チャート関連のコラム
