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 |
|---|---|---|---|---|---|---|---|
| 2000/07/17 | 1,020 | 1,040 | 1,020 | 1,020 | ±0 | ±0% | 26,700 |
| 2000/07/14 | 1,020 | 1,027 | 1,020 | 1,020 | +12 | +1.2% | 1,200 |
| 2000/07/13 | 1,030 | 1,030 | 1,002 | 1,008 | -5 | -0.5% | 8,000 |
| 2000/07/12 | 1,020 | 1,020 | 1,010 | 1,013 | -2 | -0.2% | 5,400 |
| 2000/07/11 | 1,030 | 1,030 | 1,015 | 1,015 | -5 | -0.5% | 7,500 |
| 2000/07/10 | 1,011 | 1,040 | 1,005 | 1,020 | +20 | +2% | 11,300 |
| 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 |
6151～
6200
件表示中 / 7020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 | 18,800円 | +6.2% | - | 0.00% | 24.48倍 | 0.30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 |
| アクサスＨＤ | 13,700円 | +5.4% | - | 1.46% | 16.62倍 | 2.23倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
| スリーエフ | 50,800円 | +4.2% | +9.7% | 2.76% | 15.39倍 | 1.00倍 |
|
神奈川地盤のコンビニ。１都３県でローソンとの共同ブランド店展開。中食、コーヒー特化店も |
| 北雄ラッキー | 309,000円 | +2.7% | +95.1% | 1.62% | 15.62倍 | 0.69倍 |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
| マルヨシセンター | 419,000円 | -1.8% | +106.9% | - | - | - |
|
香川、徳島、愛媛地盤の中堅食品スーパー。自社工場でＰＢ商品開発・製造。イズミと資本提携 |
市場注目の銘柄
チャート関連のコラム
