エルアイイーエイチの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 42 | 42 | 41 | 42 | ±0 | ±0% | 24,000 |
| 2024/02/21 | 41 | 43 | 41 | 42 | +1 | +2.4% | 305,700 |
| 2024/02/20 | 41 | 42 | 40 | 41 | +1 | +2.5% | 21,900 |
| 2024/02/19 | 41 | 41 | 40 | 40 | -1 | -2.4% | 73,100 |
| 2024/02/16 | 41 | 42 | 40 | 41 | -1 | -2.4% | 198,500 |
| 2024/02/15 | 41 | 42 | 41 | 42 | -1 | -2.3% | 120,800 |
| 2024/02/14 | 42 | 43 | 42 | 43 | +1 | +2.4% | 19,000 |
| 2024/02/13 | 42 | 43 | 42 | 42 | ±0 | ±0% | 56,900 |
| 2024/02/09 | 43 | 44 | 41 | 42 | -3 | -6.7% | 543,200 |
| 2024/02/08 | 44 | 45 | 43 | 45 | +2 | +4.7% | 67,600 |
| 2024/02/07 | 44 | 44 | 43 | 43 | -1 | -2.3% | 48,500 |
| 2024/02/06 | 43 | 45 | 43 | 44 | +1 | +2.3% | 194,100 |
| 2024/02/05 | 44 | 44 | 43 | 43 | -1 | -2.3% | 8,700 |
| 2024/02/02 | 43 | 44 | 43 | 44 | ±0 | ±0% | 18,700 |
| 2024/02/01 | 44 | 44 | 43 | 44 | ±0 | ±0% | 3,700 |
| 2024/01/31 | 44 | 44 | 43 | 44 | ±0 | ±0% | 15,300 |
| 2024/01/30 | 43 | 44 | 43 | 44 | ±0 | ±0% | 21,900 |
| 2024/01/29 | 44 | 44 | 43 | 44 | ±0 | ±0% | 26,800 |
| 2024/01/26 | 44 | 44 | 43 | 44 | ±0 | ±0% | 25,400 |
| 2024/01/25 | 43 | 44 | 43 | 44 | +1 | +2.3% | 8,300 |
| 2024/01/24 | 43 | 44 | 43 | 43 | ±0 | ±0% | 38,800 |
| 2024/01/23 | 44 | 44 | 43 | 43 | -1 | -2.3% | 53,900 |
| 2024/01/22 | 43 | 44 | 43 | 44 | ±0 | ±0% | 74,800 |
| 2024/01/19 | 43 | 44 | 43 | 44 | +1 | +2.3% | 21,400 |
| 2024/01/18 | 42 | 44 | 42 | 43 | +1 | +2.4% | 69,400 |
| 2024/01/17 | 43 | 43 | 42 | 42 | -1 | -2.3% | 109,600 |
| 2024/01/16 | 45 | 45 | 43 | 43 | -1 | -2.3% | 204,900 |
| 2024/01/15 | 44 | 45 | 43 | 44 | -1 | -2.2% | 203,700 |
| 2024/01/12 | 45 | 46 | 44 | 45 | -1 | -2.2% | 66,100 |
| 2024/01/11 | 43 | 46 | 43 | 46 | +3 | +7% | 284,100 |
| 2024/01/10 | 43 | 44 | 43 | 43 | ±0 | ±0% | 59,700 |
| 2024/01/09 | 43 | 44 | 43 | 43 | ±0 | ±0% | 40,200 |
| 2024/01/05 | 43 | 44 | 43 | 43 | ±0 | ±0% | 25,500 |
| 2024/01/04 | 43 | 44 | 42 | 43 | ±0 | ±0% | 87,400 |
| 2023/12/29 | 42 | 43 | 42 | 43 | +1 | +2.4% | 66,300 |
| 2023/12/28 | 41 | 42 | 41 | 42 | +1 | +2.4% | 72,300 |
| 2023/12/27 | 40 | 41 | 40 | 41 | +1 | +2.5% | 219,700 |
| 2023/12/26 | 41 | 42 | 39 | 40 | -2 | -4.8% | 281,500 |
| 2023/12/25 | 42 | 43 | 41 | 42 | ±0 | ±0% | 152,000 |
| 2023/12/22 | 42 | 43 | 42 | 42 | ±0 | ±0% | 59,600 |
| 2023/12/21 | 43 | 44 | 42 | 42 | -1 | -2.3% | 420,100 |
| 2023/12/20 | 43 | 44 | 43 | 43 | ±0 | ±0% | 175,300 |
| 2023/12/19 | 43 | 44 | 43 | 43 | ±0 | ±0% | 78,500 |
| 2023/12/18 | 44 | 45 | 43 | 43 | -1 | -2.3% | 95,900 |
| 2023/12/15 | 45 | 45 | 44 | 44 | -1 | -2.2% | 29,100 |
| 2023/12/14 | 44 | 46 | 43 | 45 | +1 | +2.3% | 188,900 |
| 2023/12/13 | 45 | 45 | 44 | 44 | ±0 | ±0% | 16,800 |
| 2023/12/12 | 44 | 45 | 44 | 44 | ±0 | ±0% | 66,000 |
| 2023/12/11 | 45 | 45 | 44 | 44 | -1 | -2.2% | 43,300 |
| 2023/12/08 | 44 | 45 | 44 | 45 | +1 | +2.3% | 170,200 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「エルアイイエイチ」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 |
|---|---|---|---|---|---|---|---|---|
| エルアイイエイチ | 4,100円 | +6.0% | - | 0.00% | 25.63倍 | 1.01倍 |
|
首都圏「業務スーパー」ＦＣ展開が柱。模試・塾教材、酒造も。持分適用会社にエス・サイエンス |
| バッファロー | 131,500円 | +3.9% | -18.6% | 4.18% | 27.03倍 | 0.51倍 |
|
カー用品のオートバックスＦＣ店展開。埼玉が地盤。車体美観サービス強化中。焼き肉店も展開 |
| ありがと | 323,000円 | +1.2% | +1.2% | 3.87% | 8.24倍 | 1.16倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスバーガーＦＣ等と自社業態。四国・九州・沖縄に展開 |
| スタジオアタオ | 21,100円 | +8.0% | +23.0% | 2.37% | 41.78倍 | 1.17倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| シーヴイエス | 58,400円 | +2.3% | -27.6% | 3.42% | 13.93倍 | 0.86倍 |
|
千葉、東京地盤でホテル、マンション管理事業など運営。ローソンＦＣ店は１８年３月に大半譲渡 |
市場注目の銘柄
チャート関連のコラム
