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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 40 | 41 | 39 | 40 | +1 | +2.6% | 67,700 |
| 2024/04/22 | 40 | 40 | 39 | 39 | -1 | -2.5% | 103,700 |
| 2024/04/19 | 40 | 41 | 39 | 40 | ±0 | ±0% | 284,700 |
| 2024/04/18 | 42 | 42 | 40 | 40 | -2 | -4.8% | 251,600 |
| 2024/04/17 | 42 | 42 | 41 | 42 | ±0 | ±0% | 86,000 |
| 2024/04/16 | 42 | 43 | 42 | 42 | ±0 | ±0% | 20,800 |
| 2024/04/15 | 42 | 43 | 42 | 42 | -1 | -2.3% | 39,400 |
| 2024/04/12 | 42 | 43 | 42 | 43 | +1 | +2.4% | 28,200 |
| 2024/04/11 | 42 | 43 | 42 | 42 | ±0 | ±0% | 20,400 |
| 2024/04/10 | 42 | 43 | 42 | 42 | -1 | -2.3% | 113,600 |
| 2024/04/09 | 42 | 43 | 41 | 43 | ±0 | ±0% | 77,900 |
| 2024/04/08 | 42 | 43 | 42 | 43 | ±0 | ±0% | 42,100 |
| 2024/04/05 | 42 | 43 | 42 | 43 | ±0 | ±0% | 29,000 |
| 2024/04/04 | 43 | 43 | 42 | 43 | +1 | +2.4% | 90,700 |
| 2024/04/03 | 42 | 43 | 41 | 42 | ±0 | ±0% | 112,800 |
| 2024/04/02 | 44 | 44 | 41 | 42 | -1 | -2.3% | 285,400 |
| 2024/04/01 | 44 | 44 | 43 | 43 | -1 | -2.3% | 58,900 |
| 2024/03/29 | 44 | 44 | 43 | 44 | ±0 | ±0% | 82,100 |
| 2024/03/28 | 43 | 44 | 43 | 44 | +1 | +2.3% | 97,100 |
| 2024/03/27 | 44 | 44 | 43 | 43 | ±0 | ±0% | 50,600 |
| 2024/03/26 | 44 | 45 | 43 | 43 | -2 | -4.4% | 255,000 |
| 2024/03/25 | 46 | 46 | 44 | 45 | -1 | -2.2% | 84,700 |
| 2024/03/22 | 46 | 46 | 45 | 46 | ±0 | ±0% | 97,800 |
| 2024/03/21 | 46 | 46 | 45 | 46 | +1 | +2.2% | 13,500 |
| 2024/03/19 | 46 | 46 | 45 | 45 | -1 | -2.2% | 58,800 |
| 2024/03/18 | 45 | 47 | 45 | 46 | +1 | +2.2% | 127,400 |
| 2024/03/15 | 45 | 46 | 45 | 45 | +1 | +2.3% | 68,800 |
| 2024/03/14 | 45 | 46 | 44 | 44 | -2 | -4.3% | 106,100 |
| 2024/03/13 | 45 | 46 | 44 | 46 | +2 | +4.5% | 146,800 |
| 2024/03/12 | 45 | 45 | 44 | 44 | ±0 | ±0% | 115,800 |
| 2024/03/11 | 44 | 45 | 43 | 44 | -1 | -2.2% | 330,800 |
| 2024/03/08 | 48 | 48 | 44 | 45 | -2 | -4.3% | 745,100 |
| 2024/03/07 | 55 | 56 | 45 | 47 | -11 | -19% | 2,566,800 |
| 2024/03/06 | 47 | 58 | 46 | 58 | +13 | +28.9% | 5,234,600 |
| 2024/03/05 | 46 | 48 | 45 | 45 | -1 | -2.2% | 350,200 |
| 2024/03/04 | 45 | 46 | 43 | 46 | +1 | +2.2% | 288,400 |
| 2024/03/01 | 44 | 49 | 43 | 45 | +1 | +2.3% | 594,800 |
| 2024/02/29 | 44 | 46 | 43 | 44 | -1 | -2.2% | 303,000 |
| 2024/02/28 | 42 | 47 | 41 | 45 | +4 | +9.8% | 646,300 |
| 2024/02/27 | 42 | 42 | 41 | 41 | -1 | -2.4% | 26,800 |
| 2024/02/26 | 42 | 42 | 41 | 42 | ±0 | ±0% | 28,800 |
| 2024/02/22 | 42 | 42 | 41 | 42 | ±0 | ±0% | 24,000 |
| 2024/02/21 | 41 | 43 | 41 | 42 | +1 | +2.4% | 305,700 |
| 2024/02/20 | 41 | 42 | 40 | 41 | +1 | +2.5% | 21,900 |
| 2024/02/19 | 41 | 41 | 40 | 40 | -1 | -2.4% | 73,100 |
| 2024/02/16 | 41 | 42 | 40 | 41 | -1 | -2.4% | 198,500 |
| 2024/02/15 | 41 | 42 | 41 | 42 | -1 | -2.3% | 120,800 |
| 2024/02/14 | 42 | 43 | 42 | 43 | +1 | +2.4% | 19,000 |
| 2024/02/13 | 42 | 43 | 42 | 42 | ±0 | ±0% | 56,900 |
| 2024/02/09 | 43 | 44 | 41 | 42 | -3 | -6.7% | 543,200 |
251～
300
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
