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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 46 | 47 | 45 | 46 | +1 | +2.2% | 98,500 |
| 2023/11/22 | 45 | 46 | 45 | 45 | -1 | -2.2% | 31,200 |
| 2023/11/21 | 45 | 46 | 45 | 46 | ±0 | ±0% | 67,300 |
| 2023/11/20 | 46 | 46 | 45 | 46 | ±0 | ±0% | 43,100 |
| 2023/11/17 | 46 | 46 | 45 | 46 | +1 | +2.2% | 8,200 |
| 2023/11/16 | 46 | 46 | 45 | 45 | -1 | -2.2% | 75,900 |
| 2023/11/15 | 46 | 46 | 45 | 46 | ±0 | ±0% | 52,100 |
| 2023/11/14 | 46 | 47 | 45 | 46 | ±0 | ±0% | 40,300 |
| 2023/11/13 | 46 | 47 | 45 | 46 | +1 | +2.2% | 152,700 |
| 2023/11/10 | 46 | 46 | 45 | 45 | ±0 | ±0% | 23,500 |
| 2023/11/09 | 45 | 46 | 45 | 45 | ±0 | ±0% | 16,400 |
| 2023/11/08 | 46 | 46 | 45 | 45 | -1 | -2.2% | 10,700 |
| 2023/11/07 | 46 | 47 | 44 | 46 | +1 | +2.2% | 89,800 |
| 2023/11/06 | 45 | 46 | 44 | 45 | ±0 | ±0% | 102,200 |
| 2023/11/02 | 45 | 45 | 44 | 45 | ±0 | ±0% | 34,000 |
| 2023/11/01 | 44 | 46 | 44 | 45 | +1 | +2.3% | 79,100 |
| 2023/10/31 | 45 | 46 | 43 | 44 | -2 | -4.3% | 219,600 |
| 2023/10/30 | 45 | 46 | 45 | 46 | +1 | +2.2% | 19,600 |
| 2023/10/27 | 45 | 46 | 45 | 45 | ±0 | ±0% | 22,400 |
| 2023/10/26 | 45 | 46 | 45 | 45 | -1 | -2.2% | 24,100 |
| 2023/10/25 | 46 | 46 | 45 | 46 | +1 | +2.2% | 34,300 |
| 2023/10/24 | 45 | 46 | 45 | 45 | ±0 | ±0% | 42,400 |
| 2023/10/23 | 45 | 46 | 45 | 45 | ±0 | ±0% | 5,900 |
| 2023/10/20 | 45 | 46 | 45 | 45 | ±0 | ±0% | 15,900 |
| 2023/10/19 | 45 | 46 | 45 | 45 | -1 | -2.2% | 9,100 |
| 2023/10/18 | 45 | 46 | 45 | 46 | ±0 | ±0% | 23,500 |
| 2023/10/17 | 46 | 46 | 45 | 46 | ±0 | ±0% | 42,400 |
| 2023/10/16 | 46 | 46 | 45 | 46 | +1 | +2.2% | 13,700 |
| 2023/10/13 | 46 | 47 | 45 | 45 | -1 | -2.2% | 66,300 |
| 2023/10/12 | 46 | 47 | 46 | 46 | ±0 | ±0% | 12,400 |
| 2023/10/11 | 47 | 47 | 46 | 46 | -1 | -2.1% | 40,700 |
| 2023/10/10 | 47 | 47 | 46 | 47 | ±0 | ±0% | 7,300 |
| 2023/10/06 | 47 | 47 | 46 | 47 | +1 | +2.2% | 23,100 |
| 2023/10/05 | 46 | 47 | 46 | 46 | ±0 | ±0% | 31,100 |
| 2023/10/04 | 46 | 47 | 45 | 46 | ±0 | ±0% | 178,900 |
| 2023/10/03 | 49 | 49 | 46 | 46 | -2 | -4.2% | 212,100 |
| 2023/10/02 | 49 | 49 | 48 | 48 | -1 | -2% | 97,300 |
| 2023/09/29 | 49 | 50 | 49 | 49 | ±0 | ±0% | 26,000 |
| 2023/09/28 | 49 | 50 | 48 | 49 | -1 | -2% | 58,500 |
| 2023/09/27 | 48 | 50 | 48 | 50 | +2 | +4.2% | 117,700 |
| 2023/09/26 | 48 | 48 | 47 | 48 | ±0 | ±0% | 21,000 |
| 2023/09/25 | 48 | 48 | 47 | 48 | ±0 | ±0% | 60,500 |
| 2023/09/22 | 48 | 48 | 47 | 48 | ±0 | ±0% | 142,400 |
| 2023/09/21 | 49 | 49 | 48 | 48 | -1 | -2% | 25,900 |
| 2023/09/20 | 48 | 49 | 48 | 49 | ±0 | ±0% | 25,600 |
| 2023/09/19 | 49 | 49 | 48 | 49 | +1 | +2.1% | 59,300 |
| 2023/09/15 | 49 | 49 | 48 | 48 | -1 | -2% | 110,100 |
| 2023/09/14 | 50 | 50 | 48 | 49 | -1 | -2% | 237,700 |
| 2023/09/13 | 50 | 50 | 48 | 50 | ±0 | ±0% | 197,900 |
| 2023/09/12 | 49 | 50 | 48 | 50 | +1 | +2% | 101,200 |
351～
400
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
