愛眼の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/07/07 | 991 | 1,015 | 991 | 1,000 | +10 | +1% | 4,800 |
| 2000/07/06 | 1,005 | 1,005 | 982 | 990 | -25 | -2.5% | 18,500 |
| 2000/07/05 | 1,020 | 1,020 | 1,014 | 1,015 | ±0 | ±0% | 16,900 |
| 2000/07/04 | 1,010 | 1,020 | 1,004 | 1,015 | +15 | +1.5% | 8,700 |
| 2000/07/03 | 1,030 | 1,035 | 1,000 | 1,000 | -30 | -2.9% | 36,700 |
| 2000/06/30 | 1,020 | 1,030 | 1,010 | 1,030 | +10 | +1% | 8,200 |
| 2000/06/29 | 1,040 | 1,040 | 1,020 | 1,020 | -15 | -1.4% | 6,100 |
| 2000/06/28 | 1,060 | 1,060 | 1,035 | 1,035 | -5 | -0.5% | 9,000 |
| 2000/06/27 | 1,060 | 1,060 | 1,020 | 1,040 | -20 | -1.9% | 16,400 |
| 2000/06/26 | 1,015 | 1,070 | 1,015 | 1,060 | +53 | +5.3% | 24,800 |
| 2000/06/23 | 1,010 | 1,015 | 1,000 | 1,007 | +7 | +0.7% | 8,100 |
| 2000/06/22 | 997 | 1,000 | 980 | 1,000 | +25 | +2.6% | 8,000 |
| 2000/06/21 | 979 | 1,000 | 975 | 975 | +1 | +0.1% | 13,000 |
| 2000/06/20 | 948 | 980 | 948 | 974 | +36 | +3.8% | 8,700 |
| 2000/06/19 | 893 | 950 | 893 | 938 | +14 | +1.5% | 3,700 |
| 2000/06/16 | 930 | 935 | 920 | 924 | -6 | -0.6% | 14,800 |
| 2000/06/15 | 900 | 930 | 899 | 930 | +31 | +3.4% | 7,400 |
| 2000/06/14 | 900 | 900 | 896 | 899 | +4 | +0.4% | 3,100 |
| 2000/06/13 | 899 | 900 | 895 | 895 | +2 | +0.2% | 1,900 |
| 2000/06/12 | 900 | 900 | 893 | 893 | -16 | -1.8% | 2,000 |
| 2000/06/09 | 891 | 910 | 891 | 909 | +8 | +0.9% | 8,200 |
| 2000/06/08 | 901 | 920 | 900 | 901 | ±0 | ±0% | 6,200 |
| 2000/06/07 | 901 | 910 | 900 | 901 | -4 | -0.4% | 4,100 |
| 2000/06/06 | 925 | 925 | 905 | 905 | -5 | -0.5% | 8,500 |
| 2000/06/05 | 920 | 930 | 910 | 910 | +5 | +0.6% | 6,200 |
| 2000/06/02 | 921 | 921 | 900 | 905 | -23 | -2.5% | 3,400 |
| 2000/06/01 | 930 | 931 | 928 | 928 | +2 | +0.2% | 3,700 |
| 2000/05/31 | 930 | 950 | 926 | 926 | +6 | +0.7% | 7,300 |
| 2000/05/30 | 930 | 930 | 920 | 920 | ±0 | ±0% | 7,500 |
| 2000/05/29 | 898 | 930 | 898 | 920 | +22 | +2.4% | 4,200 |
| 2000/05/26 | 900 | 900 | 895 | 898 | -2 | -0.2% | 9,800 |
| 2000/05/25 | 900 | 900 | 896 | 900 | ±0 | ±0% | 7,200 |
| 2000/05/24 | 907 | 907 | 900 | 900 | -6 | -0.7% | 9,200 |
| 2000/05/23 | 930 | 930 | 906 | 906 | -30 | -3.2% | 5,200 |
| 2000/05/22 | 950 | 950 | 930 | 936 | -30 | -3.1% | 2,900 |
| 2000/05/19 | 978 | 978 | 950 | 966 | -14 | -1.4% | 7,200 |
| 2000/05/18 | 1,000 | 1,000 | 980 | 980 | -17 | -1.7% | 12,800 |
| 2000/05/17 | 1,020 | 1,020 | 997 | 997 | -17 | -1.7% | 9,300 |
| 2000/05/16 | 1,040 | 1,040 | 1,012 | 1,014 | +24 | +2.4% | 12,700 |
| 2000/05/15 | 975 | 990 | 975 | 990 | +31 | +3.2% | 39,800 |
| 2000/05/12 | 953 | 962 | 953 | 959 | +19 | +2% | 4,000 |
| 2000/05/11 | 960 | 969 | 940 | 940 | -18 | -1.9% | 6,400 |
| 2000/05/10 | 936 | 960 | 936 | 958 | +26 | +2.8% | 4,900 |
| 2000/05/09 | 920 | 932 | 920 | 932 | +27 | +3% | 5,100 |
| 2000/05/08 | 901 | 915 | 898 | 905 | +7 | +0.8% | 11,800 |
| 2000/05/02 | 900 | 900 | 890 | 898 | +6 | +0.7% | 12,900 |
| 2000/05/01 | 916 | 916 | 890 | 892 | -8 | -0.9% | 7,700 |
| 2000/04/28 | 903 | 913 | 895 | 900 | +10 | +1.1% | 11,300 |
| 2000/04/27 | 890 | 897 | 890 | 890 | ±0 | ±0% | 1,700 |
| 2000/04/26 | 891 | 893 | 887 | 890 | +10 | +1.1% | 9,400 |
6101～
6150
件表示中 / 6964件
類似銘柄と比較する
現在ご覧いただいている「愛 眼」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 |
|---|---|---|---|---|---|---|---|---|
| 愛 眼 | 15,300円 | +6.2% | - | 0.00% | 19.92倍 | 0.25倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| ヤマノＨＤ | 9,300円 | +3.1% | +90.7% | 1.61% | 10.13倍 | 2.44倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +4.0% | - | 0.00% | - | 13.01倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ストリーム | 11,200円 | +4.1% | +14.6% | 2.68% | 16.74倍 | 1.08倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| ありがと | 334,000円 | +0.9% | +0.1% | 4.04% | 6.12倍 | 1.03倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
市場注目の銘柄
チャート関連のコラム
