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 |
|---|---|---|---|---|---|---|---|
| 2023/12/25 | 42 | 43 | 41 | 42 | ±0 | ±0% | 152,000 |
| 2023/12/22 | 42 | 43 | 42 | 42 | ±0 | ±0% | 59,600 |
| 2023/12/21 | 43 | 44 | 42 | 42 | -1 | -2.3% | 420,100 |
| 2023/12/20 | 43 | 44 | 43 | 43 | ±0 | ±0% | 175,300 |
| 2023/12/19 | 43 | 44 | 43 | 43 | ±0 | ±0% | 78,500 |
| 2023/12/18 | 44 | 45 | 43 | 43 | -1 | -2.3% | 95,900 |
| 2023/12/15 | 45 | 45 | 44 | 44 | -1 | -2.2% | 29,100 |
| 2023/12/14 | 44 | 46 | 43 | 45 | +1 | +2.3% | 188,900 |
| 2023/12/13 | 45 | 45 | 44 | 44 | ±0 | ±0% | 16,800 |
| 2023/12/12 | 44 | 45 | 44 | 44 | ±0 | ±0% | 66,000 |
| 2023/12/11 | 45 | 45 | 44 | 44 | -1 | -2.2% | 43,300 |
| 2023/12/08 | 44 | 45 | 44 | 45 | +1 | +2.3% | 170,200 |
| 2023/12/07 | 46 | 46 | 44 | 44 | -1 | -2.2% | 39,800 |
| 2023/12/06 | 45 | 45 | 44 | 45 | +1 | +2.3% | 125,400 |
| 2023/12/05 | 45 | 45 | 44 | 44 | -1 | -2.2% | 30,400 |
| 2023/12/04 | 44 | 45 | 44 | 45 | ±0 | ±0% | 18,900 |
| 2023/12/01 | 45 | 45 | 44 | 45 | ±0 | ±0% | 43,000 |
| 2023/11/30 | 46 | 46 | 45 | 45 | -1 | -2.2% | 9,900 |
| 2023/11/29 | 46 | 46 | 45 | 46 | +1 | +2.2% | 151,100 |
| 2023/11/28 | 46 | 46 | 45 | 45 | -1 | -2.2% | 33,600 |
| 2023/11/27 | 46 | 47 | 45 | 46 | ±0 | ±0% | 80,000 |
| 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 |
401～
450
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
