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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 97 | 99 | 95 | 95 | -2 | -2.1% | 799,400 |
| 2017/07/25 | 100 | 100 | 95 | 97 | -2 | -2% | 1,042,800 |
| 2017/07/24 | 98 | 108 | 95 | 99 | +2 | +2.1% | 4,683,100 |
| 2017/07/21 | 91 | 106 | 90 | 97 | +5 | +5.4% | 4,205,600 |
| 2017/07/20 | 95 | 98 | 91 | 92 | -4 | -4.2% | 1,596,600 |
| 2017/07/19 | 92 | 96 | 92 | 96 | +4 | +4.3% | 1,559,000 |
| 2017/07/18 | 96 | 97 | 92 | 92 | -6 | -6.1% | 2,429,300 |
| 2017/07/14 | 102 | 103 | 95 | 98 | -12 | -10.9% | 7,400,600 |
| 2017/07/13 | 120 | 122 | 107 | 110 | -14 | -11.3% | 3,352,500 |
| 2017/07/12 | 128 | 128 | 121 | 124 | -5 | -3.9% | 3,497,500 |
| 2017/07/11 | 124 | 143 | 115 | 129 | +10 | +8.4% | 28,875,600 |
| 2017/07/10 | 89 | 119 | 89 | 119 | +30 | +33.7% | 9,519,400 |
| 2017/07/07 | 88 | 91 | 87 | 89 | -1 | -1.1% | 702,600 |
| 2017/07/06 | 93 | 94 | 89 | 90 | -3 | -3.2% | 1,023,500 |
| 2017/07/05 | 86 | 95 | 86 | 93 | +6 | +6.9% | 3,922,300 |
| 2017/07/04 | 95 | 100 | 85 | 87 | -6 | -6.5% | 8,153,300 |
| 2017/07/03 | 79 | 95 | 78 | 93 | +16 | +20.8% | 10,986,700 |
| 2017/06/30 | 78 | 82 | 77 | 77 | ±0 | ±0% | 2,432,900 |
| 2017/06/29 | 71 | 82 | 70 | 77 | +6 | +8.5% | 6,160,900 |
| 2017/06/28 | 71 | 73 | 70 | 71 | ±0 | ±0% | 630,700 |
| 2017/06/27 | 73 | 73 | 70 | 71 | ±0 | ±0% | 884,800 |
| 2017/06/26 | 71 | 77 | 70 | 71 | -1 | -1.4% | 1,676,200 |
| 2017/06/23 | 74 | 75 | 67 | 72 | -2 | -2.7% | 2,962,700 |
| 2017/06/22 | 77 | 78 | 74 | 74 | -4 | -5.1% | 1,294,900 |
| 2017/06/21 | 76 | 78 | 73 | 78 | ±0 | ±0% | 2,246,200 |
| 2017/06/20 | 96 | 98 | 76 | 78 | -14 | -15.2% | 12,766,100 |
| 2017/06/19 | 71 | 98 | 71 | 92 | +24 | +35.3% | 24,143,200 |
| 2017/06/16 | 71 | 71 | 68 | 68 | -3 | -4.2% | 565,600 |
| 2017/06/15 | 75 | 77 | 70 | 71 | -1 | -1.4% | 1,454,200 |
| 2017/06/14 | 70 | 78 | 70 | 72 | +2 | +2.9% | 3,474,600 |
| 2017/06/13 | 68 | 70 | 67 | 70 | +3 | +4.5% | 1,245,000 |
| 2017/06/12 | 66 | 70 | 64 | 67 | +2 | +3.1% | 1,391,600 |
| 2017/06/09 | 62 | 67 | 61 | 65 | +3 | +4.8% | 1,570,500 |
| 2017/06/08 | 60 | 62 | 59 | 62 | +3 | +5.1% | 358,000 |
| 2017/06/07 | 60 | 61 | 59 | 59 | ±0 | ±0% | 109,300 |
| 2017/06/06 | 60 | 60 | 59 | 59 | -1 | -1.7% | 27,000 |
| 2017/06/05 | 60 | 61 | 59 | 60 | ±0 | ±0% | 99,100 |
| 2017/06/02 | 58 | 60 | 58 | 60 | +1 | +1.7% | 203,000 |
| 2017/06/01 | 59 | 59 | 58 | 59 | ±0 | ±0% | 50,000 |
| 2017/05/31 | 59 | 59 | 58 | 59 | ±0 | ±0% | 30,600 |
| 2017/05/30 | 59 | 59 | 58 | 59 | +1 | +1.7% | 29,900 |
| 2017/05/29 | 58 | 59 | 58 | 58 | ±0 | ±0% | 36,200 |
| 2017/05/26 | 59 | 59 | 58 | 58 | -1 | -1.7% | 26,600 |
| 2017/05/25 | 59 | 59 | 58 | 59 | ±0 | ±0% | 52,300 |
| 2017/05/24 | 59 | 60 | 59 | 59 | ±0 | ±0% | 97,100 |
| 2017/05/23 | 58 | 59 | 58 | 59 | +1 | +1.7% | 60,500 |
| 2017/05/22 | 57 | 58 | 57 | 58 | +1 | +1.8% | 34,500 |
| 2017/05/19 | 58 | 58 | 57 | 57 | -1 | -1.7% | 35,600 |
| 2017/05/18 | 57 | 59 | 57 | 58 | +1 | +1.8% | 215,600 |
| 2017/05/17 | 58 | 58 | 57 | 57 | -1 | -1.7% | 29,600 |
1901～
1950
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
