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 |
|---|---|---|---|---|---|---|---|
| 2018/03/07 | 82 | 83 | 81 | 82 | ±0 | ±0% | 85,000 |
| 2018/03/06 | 82 | 83 | 82 | 82 | +1 | +1.2% | 23,400 |
| 2018/03/05 | 82 | 83 | 81 | 81 | -2 | -2.4% | 79,300 |
| 2018/03/02 | 82 | 84 | 82 | 83 | -1 | -1.2% | 192,100 |
| 2018/03/01 | 84 | 84 | 83 | 84 | ±0 | ±0% | 63,200 |
| 2018/02/28 | 85 | 86 | 84 | 84 | -1 | -1.2% | 67,400 |
| 2018/02/27 | 85 | 87 | 84 | 85 | ±0 | ±0% | 228,400 |
| 2018/02/26 | 84 | 86 | 83 | 85 | +2 | +2.4% | 190,400 |
| 2018/02/23 | 85 | 85 | 83 | 83 | -2 | -2.4% | 99,800 |
| 2018/02/22 | 85 | 85 | 84 | 85 | ±0 | ±0% | 78,900 |
| 2018/02/21 | 84 | 85 | 84 | 85 | +2 | +2.4% | 73,200 |
| 2018/02/20 | 85 | 85 | 83 | 83 | -2 | -2.4% | 140,900 |
| 2018/02/19 | 84 | 85 | 83 | 85 | +2 | +2.4% | 261,600 |
| 2018/02/16 | 82 | 84 | 82 | 83 | +2 | +2.5% | 92,200 |
| 2018/02/15 | 80 | 82 | 80 | 81 | +1 | +1.3% | 76,300 |
| 2018/02/14 | 81 | 82 | 80 | 80 | ±0 | ±0% | 114,000 |
| 2018/02/13 | 80 | 82 | 80 | 80 | ±0 | ±0% | 138,800 |
| 2018/02/09 | 80 | 81 | 79 | 80 | -2 | -2.4% | 234,200 |
| 2018/02/08 | 83 | 83 | 82 | 82 | -1 | -1.2% | 52,800 |
| 2018/02/07 | 85 | 85 | 83 | 83 | ±0 | ±0% | 315,400 |
| 2018/02/06 | 85 | 85 | 79 | 83 | -5 | -5.7% | 1,165,900 |
| 2018/02/05 | 90 | 90 | 87 | 88 | -2 | -2.2% | 257,900 |
| 2018/02/02 | 90 | 92 | 89 | 90 | -1 | -1.1% | 153,100 |
| 2018/02/01 | 89 | 91 | 89 | 91 | +3 | +3.4% | 299,500 |
| 2018/01/31 | 90 | 90 | 88 | 88 | -2 | -2.2% | 255,500 |
| 2018/01/30 | 93 | 93 | 90 | 90 | -2 | -2.2% | 144,900 |
| 2018/01/29 | 93 | 93 | 91 | 92 | -1 | -1.1% | 221,600 |
| 2018/01/26 | 91 | 93 | 91 | 93 | +2 | +2.2% | 265,800 |
| 2018/01/25 | 92 | 92 | 91 | 91 | -1 | -1.1% | 40,500 |
| 2018/01/24 | 92 | 92 | 91 | 92 | -1 | -1.1% | 225,700 |
| 2018/01/23 | 93 | 93 | 92 | 93 | +1 | +1.1% | 147,300 |
| 2018/01/22 | 93 | 94 | 92 | 92 | -1 | -1.1% | 86,500 |
| 2018/01/19 | 93 | 94 | 91 | 93 | ±0 | ±0% | 313,400 |
| 2018/01/18 | 94 | 96 | 93 | 93 | ±0 | ±0% | 472,600 |
| 2018/01/17 | 92 | 94 | 91 | 93 | ±0 | ±0% | 431,100 |
| 2018/01/16 | 96 | 98 | 93 | 93 | -2 | -2.1% | 1,160,900 |
| 2018/01/15 | 92 | 96 | 91 | 95 | +3 | +3.3% | 1,398,900 |
| 2018/01/12 | 90 | 92 | 89 | 92 | +3 | +3.4% | 528,200 |
| 2018/01/11 | 89 | 92 | 88 | 89 | ±0 | ±0% | 821,300 |
| 2018/01/10 | 87 | 90 | 86 | 89 | +2 | +2.3% | 626,600 |
| 2018/01/09 | 86 | 88 | 85 | 87 | +2 | +2.4% | 269,900 |
| 2018/01/05 | 87 | 87 | 85 | 85 | -1 | -1.2% | 88,400 |
| 2018/01/04 | 87 | 87 | 86 | 86 | -1 | -1.1% | 57,200 |
| 2017/12/29 | 85 | 87 | 85 | 87 | ±0 | ±0% | 71,300 |
| 2017/12/28 | 84 | 87 | 84 | 87 | +2 | +2.4% | 208,800 |
| 2017/12/27 | 84 | 85 | 83 | 85 | +2 | +2.4% | 112,000 |
| 2017/12/26 | 84 | 85 | 83 | 83 | -1 | -1.2% | 320,700 |
| 2017/12/25 | 86 | 87 | 84 | 84 | -2 | -2.3% | 396,200 |
| 2017/12/22 | 87 | 87 | 86 | 86 | -2 | -2.3% | 156,400 |
| 2017/12/21 | 87 | 88 | 85 | 88 | +1 | +1.1% | 434,800 |
1751～
1800
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
