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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 39 | 39 | 38 | 38 | -2 | -5% | 188,500 |
| 2024/07/04 | 39 | 40 | 39 | 40 | ±0 | ±0% | 266,600 |
| 2024/07/03 | 40 | 40 | 38 | 40 | ±0 | ±0% | 484,600 |
| 2024/07/02 | 40 | 40 | 39 | 40 | ±0 | ±0% | 6,600 |
| 2024/07/01 | 39 | 40 | 39 | 40 | +1 | +2.6% | 205,100 |
| 2024/06/28 | 39 | 40 | 39 | 39 | -1 | -2.5% | 62,400 |
| 2024/06/27 | 40 | 40 | 39 | 40 | +1 | +2.6% | 56,900 |
| 2024/06/26 | 40 | 40 | 39 | 39 | -1 | -2.5% | 226,200 |
| 2024/06/25 | 39 | 40 | 39 | 40 | +1 | +2.6% | 243,900 |
| 2024/06/24 | 39 | 40 | 39 | 39 | ±0 | ±0% | 214,700 |
| 2024/06/21 | 40 | 40 | 39 | 39 | -1 | -2.5% | 15,700 |
| 2024/06/20 | 39 | 40 | 39 | 40 | +1 | +2.6% | 133,000 |
| 2024/06/19 | 40 | 40 | 39 | 39 | ±0 | ±0% | 54,800 |
| 2024/06/18 | 40 | 40 | 39 | 39 | ±0 | ±0% | 77,700 |
| 2024/06/17 | 40 | 40 | 39 | 39 | -1 | -2.5% | 51,000 |
| 2024/06/14 | 40 | 40 | 39 | 40 | ±0 | ±0% | 35,800 |
| 2024/06/13 | 40 | 40 | 39 | 40 | ±0 | ±0% | 45,600 |
| 2024/06/12 | 40 | 40 | 39 | 40 | ±0 | ±0% | 46,500 |
| 2024/06/11 | 40 | 40 | 39 | 40 | ±0 | ±0% | 37,200 |
| 2024/06/10 | 39 | 40 | 39 | 40 | +1 | +2.6% | 80,900 |
| 2024/06/07 | 39 | 40 | 39 | 39 | ±0 | ±0% | 33,600 |
| 2024/06/06 | 41 | 41 | 39 | 39 | -1 | -2.5% | 126,600 |
| 2024/06/05 | 40 | 41 | 39 | 40 | ±0 | ±0% | 93,000 |
| 2024/06/04 | 41 | 41 | 40 | 40 | -1 | -2.4% | 118,700 |
| 2024/06/03 | 40 | 41 | 39 | 41 | +2 | +5.1% | 113,800 |
| 2024/05/31 | 41 | 41 | 39 | 39 | -1 | -2.5% | 210,100 |
| 2024/05/30 | 40 | 40 | 39 | 40 | ±0 | ±0% | 130,700 |
| 2024/05/29 | 41 | 41 | 40 | 40 | ±0 | ±0% | 17,500 |
| 2024/05/28 | 41 | 41 | 40 | 40 | -1 | -2.4% | 74,800 |
| 2024/05/27 | 40 | 41 | 39 | 41 | +2 | +5.1% | 80,900 |
| 2024/05/24 | 40 | 41 | 39 | 39 | -1 | -2.5% | 118,500 |
| 2024/05/23 | 40 | 41 | 39 | 40 | ±0 | ±0% | 307,400 |
| 2024/05/22 | 40 | 41 | 39 | 40 | +1 | +2.6% | 441,400 |
| 2024/05/21 | 39 | 40 | 39 | 39 | -1 | -2.5% | 142,000 |
| 2024/05/20 | 40 | 40 | 39 | 40 | ±0 | ±0% | 71,500 |
| 2024/05/17 | 40 | 40 | 39 | 40 | ±0 | ±0% | 197,800 |
| 2024/05/16 | 40 | 41 | 39 | 40 | ±0 | ±0% | 236,000 |
| 2024/05/15 | 42 | 42 | 40 | 40 | -4 | -9.1% | 816,200 |
| 2024/05/14 | 48 | 52 | 42 | 44 | +4 | +10% | 5,249,700 |
| 2024/05/13 | 40 | 41 | 40 | 40 | -1 | -2.4% | 31,100 |
| 2024/05/10 | 40 | 41 | 40 | 41 | ±0 | ±0% | 27,600 |
| 2024/05/09 | 41 | 41 | 40 | 41 | ±0 | ±0% | 25,400 |
| 2024/05/08 | 41 | 41 | 40 | 41 | ±0 | ±0% | 16,200 |
| 2024/05/07 | 41 | 41 | 40 | 41 | ±0 | ±0% | 21,300 |
| 2024/05/02 | 40 | 41 | 40 | 41 | +1 | +2.5% | 14,600 |
| 2024/05/01 | 40 | 41 | 40 | 40 | ±0 | ±0% | 38,900 |
| 2024/04/30 | 40 | 41 | 40 | 40 | +1 | +2.6% | 38,400 |
| 2024/04/26 | 39 | 41 | 39 | 39 | -1 | -2.5% | 35,400 |
| 2024/04/25 | 40 | 41 | 39 | 40 | ±0 | ±0% | 103,400 |
| 2024/04/24 | 40 | 41 | 40 | 40 | ±0 | ±0% | 43,100 |
201～
250
件表示中 / 3692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 |
| アスモ | 34,100円 | -2.6% | -36.9% | 2.93% | 15.83倍 | 0.70倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| 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 |
| ヴィアＨＤ | 10,800円 | +3.1% | +48.6% | 0.00% | 22.41倍 | -1.32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 |
市場注目の銘柄
チャート関連のコラム
