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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 28 | 29 | 27 | 27 | +2 | +8% | 186,500 |
| 2024/08/05 | 31 | 31 | 25 | 25 | -7 | -21.9% | 953,300 |
| 2024/08/02 | 35 | 35 | 32 | 32 | -3 | -8.6% | 368,000 |
| 2024/08/01 | 35 | 38 | 34 | 35 | +1 | +2.9% | 1,020,500 |
| 2024/07/31 | 31 | 35 | 30 | 34 | +3 | +9.7% | 816,200 |
| 2024/07/30 | 31 | 32 | 30 | 31 | ±0 | ±0% | 180,200 |
| 2024/07/29 | 32 | 32 | 29 | 31 | -1 | -3.1% | 955,300 |
| 2024/07/26 | 34 | 34 | 31 | 32 | -2 | -5.9% | 981,200 |
| 2024/07/25 | 36 | 36 | 34 | 34 | -2 | -5.6% | 228,100 |
| 2024/07/24 | 38 | 39 | 35 | 36 | -2 | -5.3% | 806,900 |
| 2024/07/23 | 38 | 38 | 38 | 38 | -1 | -2.6% | 3,800 |
| 2024/07/22 | 38 | 39 | 38 | 39 | +1 | +2.6% | 82,400 |
| 2024/07/19 | 39 | 39 | 38 | 38 | -1 | -2.6% | 27,200 |
| 2024/07/18 | 38 | 39 | 38 | 39 | +1 | +2.6% | 21,200 |
| 2024/07/17 | 38 | 39 | 38 | 38 | ±0 | ±0% | 24,900 |
| 2024/07/16 | 39 | 39 | 38 | 38 | -1 | -2.6% | 44,200 |
| 2024/07/12 | 38 | 39 | 38 | 39 | +1 | +2.6% | 19,400 |
| 2024/07/11 | 39 | 39 | 38 | 38 | -1 | -2.6% | 50,300 |
| 2024/07/10 | 39 | 39 | 38 | 39 | +1 | +2.6% | 9,600 |
| 2024/07/09 | 39 | 39 | 38 | 38 | ±0 | ±0% | 87,000 |
| 2024/07/08 | 39 | 39 | 38 | 38 | ±0 | ±0% | 164,300 |
| 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 |
251～
300
件表示中 / 3763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 | 4,000円 | -22.1% | - | 0.00% | - | 1.49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 |
| ショクブン | 24,700円 | +7.8% | +999.9% | 1.01% | 43.56倍 | 1.56倍 |
|
食材宅配の大手。特産品等販売も。東海地盤だが京阪も進出。コメ卸最大手・神明の連結子会社 |
| ホットマン | 60,000円 | +0.4% | +1.2% | 1.67% | 10.03倍 | 0.57倍 |
|
宮城県地盤にイエローハット、ＴＳＵＴＡＹＡなどのＦＣを展開。収益柱はスタッドレスタイヤ |
| ホリイフード | 73,800円 | -35.2% | - | 0.00% | 120.59倍 | 10.31倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| 伸和ＨＤ | 317,000円 | +1.5% | -0.8% | 1.17% | 26.02倍 | 5.95倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
市場注目の銘柄
チャート関連のコラム
