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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 482 | 485 | 481 | 482 | -4 | -0.8% | 11,000 |
| 2010/04/27 | 493 | 493 | 485 | 486 | -5 | -1% | 7,500 |
| 2010/04/26 | 485 | 492 | 485 | 491 | +7 | +1.4% | 10,800 |
| 2010/04/23 | 485 | 487 | 483 | 484 | +1 | +0.2% | 7,600 |
| 2010/04/22 | 488 | 488 | 482 | 483 | -6 | -1.2% | 11,300 |
| 2010/04/21 | 487 | 490 | 487 | 489 | +6 | +1.2% | 9,200 |
| 2010/04/20 | 482 | 486 | 482 | 483 | +1 | +0.2% | 6,900 |
| 2010/04/19 | 486 | 488 | 482 | 482 | -4 | -0.8% | 10,200 |
| 2010/04/16 | 491 | 491 | 486 | 486 | -4 | -0.8% | 7,300 |
| 2010/04/15 | 487 | 495 | 486 | 490 | +4 | +0.8% | 16,000 |
| 2010/04/14 | 486 | 489 | 485 | 486 | +1 | +0.2% | 14,700 |
| 2010/04/13 | 490 | 490 | 485 | 485 | -2 | -0.4% | 15,400 |
| 2010/04/12 | 485 | 488 | 484 | 487 | +3 | +0.6% | 11,600 |
| 2010/04/09 | 485 | 486 | 483 | 484 | +2 | +0.4% | 8,100 |
| 2010/04/08 | 484 | 486 | 482 | 482 | -2 | -0.4% | 10,900 |
| 2010/04/07 | 483 | 484 | 483 | 484 | +2 | +0.4% | 8,600 |
| 2010/04/06 | 485 | 485 | 482 | 482 | +1 | +0.2% | 13,800 |
| 2010/04/05 | 485 | 485 | 480 | 481 | ±0 | ±0% | 9,700 |
| 2010/04/02 | 484 | 486 | 480 | 481 | -2 | -0.4% | 19,000 |
| 2010/04/01 | 488 | 488 | 483 | 483 | -5 | -1% | 13,500 |
| 2010/03/31 | 489 | 490 | 486 | 488 | -6 | -1.2% | 15,500 |
| 2010/03/30 | 492 | 494 | 487 | 494 | +7 | +1.4% | 20,800 |
| 2010/03/29 | 493 | 494 | 483 | 487 | -14 | -2.8% | 32,200 |
| 2010/03/26 | 500 | 503 | 500 | 501 | +2 | +0.4% | 106,300 |
| 2010/03/25 | 500 | 501 | 499 | 499 | -1 | -0.2% | 31,400 |
| 2010/03/24 | 500 | 500 | 499 | 500 | +2 | +0.4% | 12,700 |
| 2010/03/23 | 499 | 500 | 498 | 498 | ±0 | ±0% | 10,900 |
| 2010/03/19 | 499 | 500 | 498 | 498 | ±0 | ±0% | 11,800 |
| 2010/03/18 | 499 | 500 | 498 | 498 | -1 | -0.2% | 8,200 |
| 2010/03/17 | 498 | 499 | 497 | 499 | +1 | +0.2% | 11,000 |
| 2010/03/16 | 497 | 498 | 497 | 498 | -1 | -0.2% | 4,700 |
| 2010/03/15 | 499 | 500 | 499 | 499 | +1 | +0.2% | 13,600 |
| 2010/03/12 | 497 | 498 | 496 | 498 | +2 | +0.4% | 17,900 |
| 2010/03/11 | 499 | 499 | 494 | 496 | +2 | +0.4% | 7,600 |
| 2010/03/10 | 495 | 500 | 494 | 494 | -2 | -0.4% | 11,600 |
| 2010/03/09 | 500 | 500 | 496 | 496 | -3 | -0.6% | 10,000 |
| 2010/03/08 | 500 | 500 | 499 | 499 | +1 | +0.2% | 6,100 |
| 2010/03/05 | 498 | 499 | 497 | 498 | +4 | +0.8% | 5,800 |
| 2010/03/04 | 494 | 495 | 493 | 494 | -1 | -0.2% | 5,700 |
| 2010/03/03 | 495 | 498 | 494 | 495 | -3 | -0.6% | 9,500 |
| 2010/03/02 | 497 | 498 | 496 | 498 | +1 | +0.2% | 6,900 |
| 2010/03/01 | 493 | 497 | 493 | 497 | +5 | +1% | 3,600 |
| 2010/02/26 | 487 | 497 | 487 | 492 | +6 | +1.2% | 21,100 |
| 2010/02/25 | 487 | 488 | 485 | 486 | -1 | -0.2% | 7,000 |
| 2010/02/24 | 495 | 495 | 487 | 487 | -9 | -1.8% | 8,200 |
| 2010/02/23 | 500 | 500 | 494 | 496 | ±0 | ±0% | 3,900 |
| 2010/02/22 | 493 | 500 | 493 | 496 | +8 | +1.6% | 7,300 |
| 2010/02/19 | 499 | 499 | 488 | 488 | -5 | -1% | 7,200 |
| 2010/02/18 | 492 | 495 | 492 | 493 | +1 | +0.2% | 3,400 |
| 2010/02/17 | 493 | 495 | 492 | 492 | +7 | +1.4% | 6,200 |
3751～
3800
件表示中 / 7023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 | 18,700円 | +6.2% | - | 0.00% | 24.35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 |
| スリーエフ | 52,100円 | +4.2% | +9.7% | 2.69% | 15.78倍 | 1.03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 | 312,000円 | +2.7% | +95.1% | - | - | - |
|
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 |
| ジェネパ | 47,400円 | +7.8% | +627.3% | 0.00% | 25.65倍 | 2.10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 |
| マルヨシセンター | - | -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
