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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 86 | 87 | 86 | 87 | +1 | +1.2% | 117,800 |
| 2017/12/19 | 86 | 87 | 86 | 86 | ±0 | ±0% | 76,100 |
| 2017/12/18 | 88 | 88 | 86 | 86 | -1 | -1.1% | 217,900 |
| 2017/12/15 | 89 | 89 | 87 | 87 | -2 | -2.2% | 224,900 |
| 2017/12/14 | 87 | 89 | 86 | 89 | +2 | +2.3% | 481,000 |
| 2017/12/13 | 87 | 88 | 86 | 87 | ±0 | ±0% | 259,500 |
| 2017/12/12 | 87 | 88 | 87 | 87 | ±0 | ±0% | 196,000 |
| 2017/12/11 | 86 | 89 | 86 | 87 | ±0 | ±0% | 258,500 |
| 2017/12/08 | 87 | 87 | 85 | 87 | ±0 | ±0% | 210,300 |
| 2017/12/07 | 85 | 87 | 85 | 87 | +1 | +1.2% | 148,800 |
| 2017/12/06 | 85 | 86 | 84 | 86 | -1 | -1.1% | 351,500 |
| 2017/12/05 | 87 | 88 | 85 | 87 | ±0 | ±0% | 379,700 |
| 2017/12/04 | 89 | 89 | 87 | 87 | -1 | -1.1% | 77,900 |
| 2017/12/01 | 89 | 91 | 88 | 88 | -1 | -1.1% | 191,100 |
| 2017/11/30 | 90 | 90 | 88 | 89 | -1 | -1.1% | 193,100 |
| 2017/11/29 | 91 | 91 | 86 | 90 | ±0 | ±0% | 1,160,600 |
| 2017/11/28 | 89 | 90 | 88 | 90 | +1 | +1.1% | 562,900 |
| 2017/11/27 | 86 | 89 | 86 | 89 | +4 | +4.7% | 407,700 |
| 2017/11/24 | 85 | 87 | 85 | 85 | ±0 | ±0% | 156,100 |
| 2017/11/22 | 85 | 86 | 84 | 85 | ±0 | ±0% | 208,300 |
| 2017/11/21 | 85 | 86 | 84 | 85 | +1 | +1.2% | 192,500 |
| 2017/11/20 | 85 | 87 | 83 | 84 | -1 | -1.2% | 424,800 |
| 2017/11/17 | 85 | 88 | 85 | 85 | +1 | +1.2% | 430,700 |
| 2017/11/16 | 84 | 85 | 84 | 84 | -1 | -1.2% | 148,100 |
| 2017/11/15 | 86 | 86 | 84 | 85 | ±0 | ±0% | 207,200 |
| 2017/11/14 | 87 | 87 | 85 | 85 | -2 | -2.3% | 353,300 |
| 2017/11/13 | 88 | 90 | 87 | 87 | ±0 | ±0% | 276,300 |
| 2017/11/10 | 88 | 89 | 87 | 87 | -2 | -2.2% | 270,600 |
| 2017/11/09 | 90 | 92 | 88 | 89 | ±0 | ±0% | 491,400 |
| 2017/11/08 | 87 | 90 | 87 | 89 | +2 | +2.3% | 326,800 |
| 2017/11/07 | 90 | 91 | 86 | 87 | -3 | -3.3% | 665,100 |
| 2017/11/06 | 91 | 92 | 90 | 90 | ±0 | ±0% | 427,000 |
| 2017/11/02 | 95 | 97 | 89 | 90 | -5 | -5.3% | 992,100 |
| 2017/11/01 | 98 | 99 | 95 | 95 | -4 | -4% | 1,087,900 |
| 2017/10/31 | 104 | 106 | 95 | 99 | -2 | -2% | 3,001,700 |
| 2017/10/30 | 91 | 107 | 91 | 101 | +10 | +11% | 7,346,600 |
| 2017/10/27 | 89 | 91 | 88 | 91 | +2 | +2.2% | 1,189,100 |
| 2017/10/26 | 84 | 92 | 83 | 89 | +5 | +6% | 2,673,000 |
| 2017/10/25 | 84 | 85 | 84 | 84 | -1 | -1.2% | 86,100 |
| 2017/10/24 | 85 | 85 | 83 | 85 | ±0 | ±0% | 347,300 |
| 2017/10/23 | 85 | 85 | 84 | 85 | +1 | +1.2% | 47,400 |
| 2017/10/20 | 86 | 86 | 84 | 84 | -3 | -3.4% | 159,200 |
| 2017/10/19 | 86 | 87 | 85 | 87 | +1 | +1.2% | 317,800 |
| 2017/10/18 | 84 | 86 | 84 | 86 | +2 | +2.4% | 174,900 |
| 2017/10/17 | 85 | 85 | 84 | 84 | -1 | -1.2% | 156,500 |
| 2017/10/16 | 85 | 85 | 84 | 85 | ±0 | ±0% | 164,400 |
| 2017/10/13 | 85 | 86 | 84 | 85 | ±0 | ±0% | 84,700 |
| 2017/10/12 | 84 | 85 | 84 | 85 | +1 | +1.2% | 113,100 |
| 2017/10/11 | 84 | 85 | 84 | 84 | -1 | -1.2% | 128,300 |
| 2017/10/10 | 85 | 86 | 84 | 85 | ±0 | ±0% | 143,100 |
1801～
1850
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 | 4,600円 | -49.6% | - | 0.00% | 2.76倍 | 1.32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 | 11,200円 | +3.1% | +48.6% | 0.00% | 23.24倍 | -1.37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 | 68,100円 | -1.1% | -41.2% | 0.00% | 165.29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 | 115,800円 | -0.9% | +15.1% | 3.45% | 11.68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 | 41,900円 | +1.1% | -5.5% | 1.43% | 6.75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
