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 |
|---|---|---|---|---|---|---|---|
| 2009/07/31 | 573 | 583 | 573 | 575 | +5 | +0.9% | 21,200 |
| 2009/07/30 | 569 | 573 | 566 | 570 | -2 | -0.3% | 13,900 |
| 2009/07/29 | 568 | 572 | 567 | 572 | +5 | +0.9% | 5,800 |
| 2009/07/28 | 572 | 572 | 566 | 567 | -4 | -0.7% | 3,600 |
| 2009/07/27 | 567 | 573 | 567 | 571 | +4 | +0.7% | 4,300 |
| 2009/07/24 | 566 | 568 | 559 | 567 | +1 | +0.2% | 12,700 |
| 2009/07/23 | 570 | 576 | 561 | 566 | -6 | -1% | 11,800 |
| 2009/07/22 | 572 | 573 | 569 | 572 | +1 | +0.2% | 14,400 |
| 2009/07/21 | 554 | 577 | 551 | 571 | +25 | +4.6% | 48,400 |
| 2009/07/17 | 535 | 547 | 531 | 546 | +13 | +2.4% | 12,000 |
| 2009/07/16 | 548 | 548 | 533 | 533 | +3 | +0.6% | 5,000 |
| 2009/07/15 | 526 | 551 | 524 | 530 | +8 | +1.5% | 23,400 |
| 2009/07/14 | 520 | 524 | 514 | 522 | +2 | +0.4% | 16,800 |
| 2009/07/13 | 529 | 540 | 520 | 520 | -6 | -1.1% | 8,100 |
| 2009/07/10 | 523 | 532 | 523 | 526 | +1 | +0.2% | 10,500 |
| 2009/07/09 | 530 | 531 | 523 | 525 | -10 | -1.9% | 11,600 |
| 2009/07/08 | 539 | 540 | 535 | 535 | -15 | -2.7% | 6,100 |
| 2009/07/07 | 545 | 550 | 540 | 550 | +11 | +2% | 9,000 |
| 2009/07/06 | 541 | 542 | 539 | 539 | -2 | -0.4% | 6,300 |
| 2009/07/03 | 543 | 545 | 541 | 541 | -5 | -0.9% | 10,300 |
| 2009/07/02 | 552 | 554 | 545 | 546 | -2 | -0.4% | 8,100 |
| 2009/07/01 | 545 | 552 | 545 | 548 | -2 | -0.4% | 15,600 |
| 2009/06/30 | 576 | 576 | 546 | 550 | -16 | -2.8% | 68,700 |
| 2009/06/29 | 565 | 574 | 565 | 566 | +1 | +0.2% | 7,900 |
| 2009/06/26 | 566 | 567 | 559 | 565 | +2 | +0.4% | 6,100 |
| 2009/06/25 | 550 | 565 | 545 | 563 | +23 | +4.3% | 11,300 |
| 2009/06/24 | 541 | 551 | 540 | 540 | -1 | -0.2% | 6,200 |
| 2009/06/23 | 543 | 548 | 540 | 541 | -1 | -0.2% | 13,500 |
| 2009/06/22 | 541 | 556 | 541 | 542 | -3 | -0.6% | 11,500 |
| 2009/06/19 | 557 | 566 | 545 | 545 | -14 | -2.5% | 13,200 |
| 2009/06/18 | 560 | 567 | 558 | 559 | -4 | -0.7% | 5,300 |
| 2009/06/17 | 557 | 570 | 557 | 563 | +4 | +0.7% | 5,600 |
| 2009/06/16 | 573 | 574 | 558 | 559 | -15 | -2.6% | 17,500 |
| 2009/06/15 | 576 | 590 | 573 | 574 | ±0 | ±0% | 17,200 |
| 2009/06/12 | 568 | 580 | 568 | 574 | +1 | +0.2% | 24,400 |
| 2009/06/11 | 574 | 577 | 573 | 573 | +1 | +0.2% | 4,000 |
| 2009/06/10 | 572 | 573 | 563 | 572 | +10 | +1.8% | 7,100 |
| 2009/06/09 | 566 | 569 | 562 | 562 | -3 | -0.5% | 3,800 |
| 2009/06/08 | 570 | 570 | 565 | 565 | +5 | +0.9% | 7,000 |
| 2009/06/05 | 560 | 564 | 558 | 560 | -1 | -0.2% | 5,700 |
| 2009/06/04 | 556 | 578 | 556 | 561 | +4 | +0.7% | 9,100 |
| 2009/06/03 | 559 | 561 | 557 | 557 | -2 | -0.4% | 7,500 |
| 2009/06/02 | 560 | 563 | 557 | 559 | -1 | -0.2% | 13,100 |
| 2009/06/01 | 565 | 566 | 560 | 560 | -8 | -1.4% | 6,400 |
| 2009/05/29 | 565 | 575 | 565 | 568 | +3 | +0.5% | 22,400 |
| 2009/05/28 | 556 | 570 | 556 | 565 | +2 | +0.4% | 4,700 |
| 2009/05/27 | 572 | 578 | 563 | 563 | -8 | -1.4% | 6,700 |
| 2009/05/26 | 578 | 578 | 564 | 571 | +1 | +0.2% | 8,600 |
| 2009/05/25 | 570 | 579 | 565 | 570 | ±0 | ±0% | 4,700 |
| 2009/05/22 | 568 | 575 | 568 | 570 | -6 | -1% | 3,500 |
3901～
3950
件表示中 / 6992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 | 17,500円 | +6.2% | - | 0.00% | 22.78倍 | 0.28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 |
| ダイニング | 33,500円 | +14.4% | -17.2% | 0.00% | 9.54倍 | 0.66倍 |
|
都内軸に「ラ・ボエム」など和・洋食のダイニングレストランを展開。米国にも出店。オーナー色 |
| ヤマノＨＤ | 9,900円 | +3.1% | +90.7% | 1.52% | 10.79倍 | 2.60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 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| ワイエスフード | 10,100円 | +11.6% | +61.8% | 0.00% | 71.13倍 | 2.06倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
市場注目の銘柄
チャート関連のコラム
