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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 26 | 26 | 24 | 26 | ±0 | ±0% | 437,000 |
| 2010/08/12 | 27 | 27 | 26 | 26 | -1 | -3.7% | 188,900 |
| 2010/08/11 | 27 | 28 | 27 | 27 | -1 | -3.6% | 66,300 |
| 2010/08/10 | 28 | 28 | 27 | 28 | ±0 | ±0% | 17,100 |
| 2010/08/09 | 28 | 29 | 27 | 28 | ±0 | ±0% | 36,300 |
| 2010/08/06 | 29 | 29 | 27 | 28 | ±0 | ±0% | 19,600 |
| 2010/08/05 | 27 | 28 | 27 | 28 | ±0 | ±0% | 139,800 |
| 2010/08/04 | 28 | 28 | 27 | 28 | ±0 | ±0% | 102,800 |
| 2010/08/03 | 27 | 28 | 27 | 28 | ±0 | ±0% | 94,600 |
| 2010/08/02 | 28 | 28 | 27 | 28 | -1 | -3.4% | 114,700 |
| 2010/07/30 | 29 | 29 | 28 | 29 | ±0 | ±0% | 158,700 |
| 2010/07/29 | 29 | 30 | 28 | 29 | ±0 | ±0% | 145,000 |
| 2010/07/28 | 28 | 29 | 28 | 29 | +1 | +3.6% | 110,800 |
| 2010/07/27 | 27 | 28 | 27 | 28 | +1 | +3.7% | 183,200 |
| 2010/07/26 | 28 | 28 | 27 | 27 | ±0 | ±0% | 32,800 |
| 2010/07/23 | 27 | 28 | 27 | 27 | -1 | -3.6% | 39,800 |
| 2010/07/22 | 28 | 28 | 27 | 28 | ±0 | ±0% | 136,200 |
| 2010/07/21 | 28 | 29 | 28 | 28 | ±0 | ±0% | 74,500 |
| 2010/07/20 | 29 | 29 | 28 | 28 | ±0 | ±0% | 75,600 |
| 2010/07/16 | 29 | 29 | 28 | 28 | -1 | -3.4% | 40,900 |
| 2010/07/15 | 29 | 29 | 28 | 29 | ±0 | ±0% | 64,300 |
| 2010/07/14 | 29 | 30 | 29 | 29 | ±0 | ±0% | 31,900 |
| 2010/07/13 | 29 | 30 | 29 | 29 | ±0 | ±0% | 54,700 |
| 2010/07/12 | 29 | 30 | 29 | 29 | ±0 | ±0% | 38,600 |
| 2010/07/09 | 29 | 30 | 29 | 29 | ±0 | ±0% | 23,700 |
| 2010/07/08 | 29 | 30 | 29 | 29 | ±0 | ±0% | 160,800 |
| 2010/07/07 | 29 | 30 | 29 | 29 | ±0 | ±0% | 70,000 |
| 2010/07/06 | 29 | 30 | 29 | 29 | ±0 | ±0% | 67,400 |
| 2010/07/05 | 29 | 30 | 29 | 29 | -1 | -3.3% | 21,400 |
| 2010/07/02 | 30 | 30 | 30 | 30 | +1 | +3.4% | 28,800 |
| 2010/07/01 | 30 | 31 | 29 | 29 | -1 | -3.3% | 93,300 |
| 2010/06/30 | 29 | 30 | 28 | 30 | ±0 | ±0% | 131,900 |
| 2010/06/29 | 31 | 31 | 29 | 30 | ±0 | ±0% | 146,700 |
| 2010/06/28 | 31 | 32 | 30 | 30 | -1 | -3.2% | 68,000 |
| 2010/06/25 | 32 | 32 | 31 | 31 | -1 | -3.1% | 34,600 |
| 2010/06/24 | 31 | 32 | 30 | 32 | +1 | +3.2% | 134,600 |
| 2010/06/23 | 31 | 31 | 30 | 31 | ±0 | ±0% | 210,100 |
| 2010/06/22 | 32 | 32 | 31 | 31 | ±0 | ±0% | 179,600 |
| 2010/06/21 | 32 | 33 | 31 | 31 | ±0 | ±0% | 38,600 |
| 2010/06/18 | 32 | 33 | 31 | 31 | -2 | -6.1% | 173,700 |
| 2010/06/17 | 33 | 34 | 32 | 33 | ±0 | ±0% | 54,800 |
| 2010/06/16 | 32 | 34 | 32 | 33 | +1 | +3.1% | 149,200 |
| 2010/06/15 | 31 | 33 | 31 | 32 | +1 | +3.2% | 182,200 |
| 2010/06/14 | 31 | 32 | 30 | 31 | ±0 | ±0% | 175,100 |
| 2010/06/11 | 32 | 32 | 31 | 31 | -1 | -3.1% | 127,800 |
| 2010/06/10 | 32 | 32 | 31 | 32 | ±0 | ±0% | 92,900 |
| 2010/06/09 | 33 | 33 | 32 | 32 | -1 | -3% | 108,400 |
| 2010/06/08 | 32 | 34 | 32 | 33 | +1 | +3.1% | 122,900 |
| 2010/06/07 | 35 | 35 | 32 | 32 | -3 | -8.6% | 292,000 |
| 2010/06/04 | 34 | 36 | 34 | 35 | +1 | +2.9% | 246,800 |
3601～
3650
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
