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 |
|---|---|---|---|---|---|---|---|
| 2005/07/20 | 1,080 | 1,081 | 1,067 | 1,067 | -12 | -1.1% | 16,300 |
| 2005/07/19 | 1,080 | 1,083 | 1,075 | 1,079 | +19 | +1.8% | 24,100 |
| 2005/07/15 | 1,057 | 1,084 | 1,056 | 1,060 | +6 | +0.6% | 27,800 |
| 2005/07/14 | 1,054 | 1,059 | 1,054 | 1,054 | ±0 | ±0% | 13,100 |
| 2005/07/13 | 1,042 | 1,059 | 1,042 | 1,054 | +14 | +1.3% | 19,600 |
| 2005/07/12 | 1,040 | 1,045 | 1,031 | 1,040 | +9 | +0.9% | 11,500 |
| 2005/07/11 | 1,027 | 1,047 | 1,026 | 1,031 | +7 | +0.7% | 22,700 |
| 2005/07/08 | 1,018 | 1,033 | 1,018 | 1,024 | +2 | +0.2% | 15,000 |
| 2005/07/07 | 1,026 | 1,033 | 1,022 | 1,022 | -12 | -1.2% | 16,700 |
| 2005/07/06 | 1,031 | 1,035 | 1,027 | 1,034 | -2 | -0.2% | 15,500 |
| 2005/07/05 | 1,040 | 1,041 | 1,034 | 1,036 | -7 | -0.7% | 17,300 |
| 2005/07/04 | 1,029 | 1,060 | 1,029 | 1,043 | +17 | +1.7% | 21,800 |
| 2005/07/01 | 1,020 | 1,029 | 1,018 | 1,026 | +8 | +0.8% | 19,800 |
| 2005/06/30 | 1,006 | 1,020 | 1,006 | 1,018 | +12 | +1.2% | 15,100 |
| 2005/06/29 | 999 | 1,020 | 998 | 1,006 | +7 | +0.7% | 34,200 |
| 2005/06/28 | 994 | 999 | 992 | 999 | +7 | +0.7% | 11,800 |
| 2005/06/27 | 994 | 997 | 992 | 992 | -1 | -0.1% | 14,600 |
| 2005/06/24 | 990 | 993 | 985 | 993 | +1 | +0.1% | 19,700 |
| 2005/06/23 | 986 | 992 | 985 | 992 | +4 | +0.4% | 18,800 |
| 2005/06/22 | 985 | 988 | 983 | 988 | +5 | +0.5% | 6,800 |
| 2005/06/21 | 985 | 989 | 980 | 983 | -2 | -0.2% | 12,800 |
| 2005/06/20 | 985 | 988 | 984 | 985 | +4 | +0.4% | 8,100 |
| 2005/06/17 | 983 | 986 | 981 | 981 | +3 | +0.3% | 17,900 |
| 2005/06/16 | 979 | 983 | 978 | 978 | -1 | -0.1% | 9,600 |
| 2005/06/15 | 974 | 980 | 974 | 979 | +5 | +0.5% | 14,000 |
| 2005/06/14 | 979 | 980 | 974 | 974 | -5 | -0.5% | 12,000 |
| 2005/06/13 | 974 | 980 | 974 | 979 | +5 | +0.5% | 4,000 |
| 2005/06/10 | 965 | 980 | 963 | 974 | +6 | +0.6% | 37,500 |
| 2005/06/09 | 970 | 976 | 967 | 968 | -9 | -0.9% | 20,100 |
| 2005/06/08 | 969 | 978 | 969 | 977 | +7 | +0.7% | 15,800 |
| 2005/06/07 | 969 | 972 | 965 | 970 | -1 | -0.1% | 17,500 |
| 2005/06/06 | 969 | 972 | 967 | 971 | +4 | +0.4% | 8,800 |
| 2005/06/03 | 972 | 972 | 965 | 967 | -3 | -0.3% | 3,500 |
| 2005/06/02 | 974 | 976 | 970 | 970 | -4 | -0.4% | 7,700 |
| 2005/06/01 | 961 | 974 | 961 | 974 | +7 | +0.7% | 14,900 |
| 2005/05/31 | 962 | 968 | 956 | 967 | +7 | +0.7% | 16,700 |
| 2005/05/30 | 950 | 965 | 950 | 960 | +10 | +1.1% | 13,800 |
| 2005/05/27 | 949 | 952 | 949 | 950 | +3 | +0.3% | 4,200 |
| 2005/05/26 | 947 | 956 | 945 | 947 | ±0 | ±0% | 10,800 |
| 2005/05/25 | 950 | 957 | 947 | 947 | -7 | -0.7% | 9,500 |
| 2005/05/24 | 954 | 956 | 949 | 954 | +7 | +0.7% | 14,800 |
| 2005/05/23 | 949 | 955 | 947 | 947 | -1 | -0.1% | 7,300 |
| 2005/05/20 | 968 | 969 | 948 | 948 | -12 | -1.3% | 19,900 |
| 2005/05/19 | 953 | 965 | 952 | 960 | +7 | +0.7% | 15,400 |
| 2005/05/18 | 950 | 966 | 950 | 953 | ±0 | ±0% | 9,200 |
| 2005/05/17 | 985 | 985 | 953 | 953 | -27 | -2.8% | 13,100 |
| 2005/05/16 | 977 | 985 | 976 | 980 | +6 | +0.6% | 18,000 |
| 2005/05/13 | 981 | 983 | 974 | 974 | -9 | -0.9% | 13,900 |
| 2005/05/12 | 970 | 987 | 970 | 983 | +12 | +1.2% | 16,200 |
| 2005/05/11 | 977 | 985 | 970 | 971 | -16 | -1.6% | 25,700 |
4851～
4900
件表示中 / 6951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 | 15,500円 | +6.2% | - | 0.00% | 20.18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 |
| ストリーム | 11,800円 | +4.1% | +14.6% | 2.54% | 17.64倍 | 1.13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 |
| ＩＫＨＤ | 40,300円 | +10.4% | +14.7% | 1.99% | 10.13倍 | 1.39倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| 和 心 | 49,300円 | +33.7% | -25.7% | 0.00% | 12.64倍 | 6.09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 |
| ワイエスフード | 9,700円 | +10.6% | -25.4% | 0.00% | 97.98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
