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 |
|---|---|---|---|---|---|---|---|
| 1999/11/04 | 1,510 | 1,530 | 1,500 | 1,510 | +30 | +2% | 44,400 |
| 1999/11/02 | 1,479 | 1,530 | 1,459 | 1,480 | +80 | +5.7% | 46,600 |
| 1999/11/01 | 1,400 | 1,430 | 1,400 | 1,400 | ±0 | ±0% | 21,900 |
| 1999/10/29 | 1,438 | 1,450 | 1,400 | 1,400 | -28 | -2% | 9,500 |
| 1999/10/28 | 1,401 | 1,440 | 1,401 | 1,428 | +28 | +2% | 20,400 |
| 1999/10/27 | 1,352 | 1,420 | 1,350 | 1,400 | +48 | +3.6% | 13,800 |
| 1999/10/26 | 1,420 | 1,420 | 1,352 | 1,352 | -88 | -6.1% | 3,000 |
| 1999/10/25 | 1,440 | 1,450 | 1,440 | 1,440 | ±0 | ±0% | 6,300 |
| 1999/10/22 | 1,440 | 1,450 | 1,420 | 1,440 | ±0 | ±0% | 9,000 |
| 1999/10/21 | 1,414 | 1,440 | 1,411 | 1,440 | +40 | +2.9% | 11,900 |
| 1999/10/20 | 1,391 | 1,400 | 1,389 | 1,400 | +50 | +3.7% | 14,000 |
| 1999/10/19 | 1,311 | 1,350 | 1,311 | 1,350 | +39 | +3% | 7,600 |
| 1999/10/18 | 1,331 | 1,381 | 1,291 | 1,311 | -109 | -7.7% | 3,500 |
| 1999/10/15 | 1,400 | 1,420 | 1,380 | 1,420 | +40 | +2.9% | 43,800 |
| 1999/10/14 | 1,330 | 1,380 | 1,330 | 1,380 | +31 | +2.3% | 7,700 |
| 1999/10/13 | 1,351 | 1,380 | 1,333 | 1,349 | -11 | -0.8% | 12,100 |
| 1999/10/12 | 1,380 | 1,383 | 1,360 | 1,360 | -40 | -2.9% | 9,000 |
| 1999/10/08 | 1,380 | 1,400 | 1,360 | 1,400 | ±0 | ±0% | 4,000 |
| 1999/10/07 | 1,400 | 1,400 | 1,353 | 1,400 | +10 | +0.7% | 18,100 |
| 1999/10/06 | 1,405 | 1,410 | 1,350 | 1,390 | -15 | -1.1% | 17,400 |
| 1999/10/05 | 1,350 | 1,419 | 1,350 | 1,405 | +55 | +4.1% | 16,200 |
| 1999/10/04 | 1,360 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 17,600 |
| 1999/10/01 | 1,380 | 1,380 | 1,330 | 1,350 | -30 | -2.2% | 8,900 |
| 1999/09/30 | 1,350 | 1,380 | 1,330 | 1,380 | +40 | +3% | 8,600 |
| 1999/09/29 | 1,340 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 4,600 |
| 1999/09/28 | 1,340 | 1,350 | 1,330 | 1,340 | ±0 | ±0% | 10,100 |
| 1999/09/27 | 1,350 | 1,366 | 1,333 | 1,340 | -35 | -2.5% | 4,200 |
| 1999/09/24 | 1,401 | 1,401 | 1,350 | 1,375 | -9 | -0.7% | 13,900 |
| 1999/09/22 | 1,420 | 1,450 | 1,384 | 1,384 | -36 | -2.5% | 12,200 |
| 1999/09/21 | 1,475 | 1,480 | 1,420 | 1,420 | -43 | -2.9% | 7,600 |
| 1999/09/20 | 1,489 | 1,495 | 1,462 | 1,463 | -27 | -1.8% | 31,100 |
| 1999/09/17 | 1,495 | 1,505 | 1,460 | 1,490 | -35 | -2.3% | 16,800 |
| 1999/09/16 | 1,600 | 1,600 | 1,525 | 1,525 | -55 | -3.5% | 21,100 |
| 1999/09/14 | 1,620 | 1,620 | 1,580 | 1,580 | -19 | -1.2% | 13,100 |
| 1999/09/13 | 1,650 | 1,650 | 1,580 | 1,599 | -1 | -0.1% | 26,900 |
| 1999/09/10 | 1,600 | 1,600 | 1,520 | 1,600 | -21 | -1.3% | 15,000 |
| 1999/09/09 | 1,648 | 1,648 | 1,600 | 1,621 | -29 | -1.8% | 99,300 |
| 1999/09/08 | 1,700 | 1,780 | 1,600 | 1,650 | +80 | +5.1% | 244,000 |
| 1999/09/07 | 1,375 | 1,570 | 1,375 | 1,570 | +200 | +14.6% | 96,000 |
| 1999/09/06 | 1,359 | 1,380 | 1,340 | 1,370 | +31 | +2.3% | 10,700 |
| 1999/09/03 | 1,301 | 1,339 | 1,300 | 1,339 | -1 | -0.1% | 4,500 |
| 1999/09/02 | 1,350 | 1,350 | 1,301 | 1,340 | +40 | +3.1% | 3,600 |
| 1999/09/01 | 1,300 | 1,331 | 1,285 | 1,300 | -30 | -2.3% | 9,800 |
| 1999/08/31 | 1,350 | 1,380 | 1,330 | 1,330 | -20 | -1.5% | 6,800 |
| 1999/08/30 | 1,305 | 1,350 | 1,300 | 1,350 | +10 | +0.7% | 9,800 |
| 1999/08/27 | 1,340 | 1,349 | 1,339 | 1,340 | ±0 | ±0% | 7,100 |
| 1999/08/26 | 1,350 | 1,350 | 1,302 | 1,340 | -10 | -0.7% | 9,300 |
| 1999/08/25 | 1,300 | 1,350 | 1,300 | 1,350 | +50 | +3.8% | 17,000 |
| 1999/08/24 | 1,300 | 1,300 | 1,273 | 1,300 | +20 | +1.6% | 9,600 |
| 1999/08/23 | 1,280 | 1,280 | 1,230 | 1,280 | +30 | +2.4% | 6,800 |
6251～
6300
件表示中 / 6948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 | 15,000円 | +1.4% | - | 0.00% | 1000.00倍 | 0.24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 |
| 関門海 | 23,200円 | +1.3% | +46.3% | 0.00% | 15.89倍 | 4.01倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| バナーズ | 16,000円 | +20.4% | +15.7% | 3.13% | 11.40倍 | 0.97倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| 和 心 | 48,900円 | +33.7% | -25.7% | 0.00% | 12.54倍 | 6.04倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| ジェネパ | 37,800円 | +7.8% | +445.5% | 0.00% | 34.08倍 | 1.74倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
市場注目の銘柄
チャート関連のコラム
