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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 45 | 49 | 45 | 49 | +4 | +8.9% | 1,787,800 |
| 2025/07/07 | 48 | 49 | 44 | 45 | -4 | -8.2% | 4,441,100 |
| 2025/07/04 | 50 | 51 | 48 | 49 | -4 | -7.5% | 1,917,400 |
| 2025/07/03 | 52 | 53 | 49 | 53 | +1 | +1.9% | 1,497,000 |
| 2025/07/02 | 56 | 56 | 51 | 52 | -2 | -3.7% | 1,280,600 |
| 2025/07/01 | 61 | 62 | 53 | 54 | -8 | -12.9% | 3,366,400 |
| 2025/06/30 | 61 | 64 | 59 | 62 | +3 | +5.1% | 3,698,600 |
| 2025/06/27 | 61 | 66 | 52 | 59 | -1 | -1.7% | 3,282,800 |
| 2025/06/26 | 61 | 61 | 57 | 60 | -1 | -1.6% | 1,313,300 |
| 2025/06/25 | 60 | 61 | 57 | 61 | -1 | -1.6% | 1,955,000 |
| 2025/06/24 | 55 | 66 | 55 | 62 | +5 | +8.8% | 4,061,600 |
| 2025/06/23 | 56 | 62 | 52 | 57 | +5 | +9.6% | 4,079,500 |
| 2025/06/20 | 52 | 60 | 51 | 52 | ±0 | ±0% | 2,471,300 |
| 2025/06/19 | 53 | 55 | 51 | 52 | -1 | -1.9% | 2,002,100 |
| 2025/06/18 | 57 | 58 | 53 | 53 | -11 | -17.2% | 5,372,400 |
| 2025/06/17 | 72 | 77 | 57 | 64 | -4 | -5.9% | 16,253,700 |
| 2025/06/16 | 44 | 72 | 44 | 68 | +26 | +61.9% | 24,785,500 |
| 2025/06/13 | 43 | 44 | 40 | 42 | -1 | -2.3% | 831,800 |
| 2025/06/12 | 40 | 43 | 40 | 43 | +4 | +10.3% | 902,900 |
| 2025/06/11 | 41 | 41 | 39 | 39 | -1 | -2.5% | 239,200 |
| 2025/06/10 | 40 | 41 | 39 | 40 | ±0 | ±0% | 141,000 |
| 2025/06/09 | 41 | 41 | 37 | 40 | ±0 | ±0% | 1,034,900 |
| 2025/06/06 | 44 | 44 | 32 | 40 | -4 | -9.1% | 2,236,800 |
| 2025/06/05 | 41 | 45 | 40 | 44 | +3 | +7.3% | 1,514,900 |
| 2025/06/04 | 42 | 42 | 41 | 41 | -1 | -2.4% | 364,900 |
| 2025/06/03 | 42 | 43 | 41 | 42 | ±0 | ±0% | 148,200 |
| 2025/06/02 | 43 | 44 | 42 | 42 | ±0 | ±0% | 354,900 |
| 2025/05/30 | 43 | 43 | 42 | 42 | ±0 | ±0% | 77,700 |
| 2025/05/29 | 42 | 43 | 41 | 42 | +1 | +2.4% | 184,600 |
| 2025/05/28 | 42 | 43 | 41 | 41 | -1 | -2.4% | 175,600 |
| 2025/05/27 | 42 | 42 | 41 | 42 | ±0 | ±0% | 156,900 |
| 2025/05/26 | 41 | 42 | 40 | 42 | +2 | +5% | 217,500 |
| 2025/05/23 | 42 | 42 | 40 | 40 | -3 | -7% | 459,900 |
| 2025/05/22 | 40 | 43 | 40 | 43 | +2 | +4.9% | 347,400 |
| 2025/05/21 | 41 | 42 | 39 | 41 | ±0 | ±0% | 500,800 |
| 2025/05/20 | 42 | 42 | 41 | 41 | +1 | +2.5% | 229,100 |
| 2025/05/19 | 42 | 42 | 40 | 40 | -3 | -7% | 634,700 |
| 2025/05/16 | 43 | 43 | 41 | 43 | ±0 | ±0% | 245,000 |
| 2025/05/15 | 43 | 43 | 42 | 43 | ±0 | ±0% | 465,400 |
| 2025/05/14 | 45 | 45 | 43 | 43 | -2 | -4.4% | 386,800 |
| 2025/05/13 | 46 | 46 | 44 | 45 | -1 | -2.2% | 114,800 |
| 2025/05/12 | 46 | 46 | 44 | 46 | +1 | +2.2% | 465,300 |
| 2025/05/09 | 44 | 46 | 43 | 45 | +2 | +4.7% | 878,300 |
| 2025/05/08 | 44 | 44 | 43 | 43 | -2 | -4.4% | 218,900 |
| 2025/05/07 | 45 | 46 | 43 | 45 | -1 | -2.2% | 338,800 |
| 2025/05/02 | 45 | 46 | 44 | 46 | +1 | +2.2% | 412,000 |
| 2025/05/01 | 43 | 45 | 41 | 45 | +3 | +7.1% | 991,700 |
| 2025/04/30 | 43 | 43 | 41 | 42 | ±0 | ±0% | 578,900 |
| 2025/04/28 | 43 | 51 | 38 | 42 | -1 | -2.3% | 8,808,100 |
| 2025/04/25 | 45 | 46 | 42 | 43 | -3 | -6.5% | 1,317,000 |
1～
50
件表示中 / 3737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 | 5,000円 | -22.1% | - | 0.00% | - | 1.86倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| アスモ | 36,400円 | +0.1% | +21.4% | 2.75% | 20.43倍 | 0.74倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| セキチュー | 98,000円 | -4.7% | -11.0% | 2.04% | 15.28倍 | 0.46倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| 井筒屋 | 44,300円 | +1.1% | -5.5% | 1.35% | 7.06倍 | 0.41倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
| 三洋堂ＨＤ | 68,300円 | -0.6% | -64.3% | 0.00% | 41.45倍 | 1.76倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
市場注目の銘柄
チャート関連のコラム
