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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 53 | 54 | 53 | 54 | ±0 | ±0% | 49,700 |
| 2022/08/18 | 53 | 54 | 53 | 54 | +1 | +1.9% | 19,200 |
| 2022/08/17 | 53 | 54 | 52 | 53 | ±0 | ±0% | 30,600 |
| 2022/08/16 | 53 | 53 | 52 | 53 | ±0 | ±0% | 44,800 |
| 2022/08/15 | 53 | 54 | 52 | 53 | ±0 | ±0% | 65,100 |
| 2022/08/12 | 53 | 54 | 53 | 53 | +1 | +1.9% | 47,700 |
| 2022/08/10 | 52 | 53 | 52 | 52 | ±0 | ±0% | 21,100 |
| 2022/08/09 | 53 | 53 | 52 | 52 | ±0 | ±0% | 18,300 |
| 2022/08/08 | 54 | 54 | 52 | 52 | -1 | -1.9% | 55,700 |
| 2022/08/05 | 54 | 54 | 53 | 53 | -1 | -1.9% | 7,200 |
| 2022/08/04 | 53 | 54 | 53 | 54 | +1 | +1.9% | 13,800 |
| 2022/08/03 | 54 | 54 | 53 | 53 | -1 | -1.9% | 85,100 |
| 2022/08/02 | 54 | 54 | 53 | 54 | ±0 | ±0% | 20,700 |
| 2022/08/01 | 54 | 54 | 53 | 54 | +1 | +1.9% | 27,000 |
| 2022/07/29 | 54 | 54 | 53 | 53 | -1 | -1.9% | 13,600 |
| 2022/07/28 | 53 | 54 | 53 | 54 | ±0 | ±0% | 89,700 |
| 2022/07/27 | 53 | 54 | 52 | 54 | +2 | +3.8% | 22,300 |
| 2022/07/26 | 52 | 53 | 52 | 52 | ±0 | ±0% | 48,700 |
| 2022/07/25 | 53 | 54 | 52 | 52 | -1 | -1.9% | 64,800 |
| 2022/07/22 | 53 | 53 | 52 | 53 | ±0 | ±0% | 15,500 |
| 2022/07/21 | 53 | 54 | 52 | 53 | +1 | +1.9% | 81,800 |
| 2022/07/20 | 52 | 53 | 52 | 52 | ±0 | ±0% | 38,700 |
| 2022/07/19 | 52 | 52 | 51 | 52 | +1 | +2% | 29,300 |
| 2022/07/15 | 52 | 53 | 51 | 51 | -1 | -1.9% | 224,100 |
| 2022/07/14 | 53 | 53 | 52 | 52 | -1 | -1.9% | 23,700 |
| 2022/07/13 | 53 | 53 | 52 | 53 | +1 | +1.9% | 8,700 |
| 2022/07/12 | 53 | 53 | 52 | 52 | -1 | -1.9% | 25,500 |
| 2022/07/11 | 53 | 53 | 52 | 53 | +1 | +1.9% | 11,800 |
| 2022/07/08 | 53 | 53 | 52 | 52 | -1 | -1.9% | 11,600 |
| 2022/07/07 | 54 | 54 | 52 | 53 | ±0 | ±0% | 18,900 |
| 2022/07/06 | 53 | 54 | 52 | 53 | ±0 | ±0% | 50,300 |
| 2022/07/05 | 53 | 54 | 53 | 53 | ±0 | ±0% | 10,200 |
| 2022/07/04 | 53 | 54 | 52 | 53 | ±0 | ±0% | 36,900 |
| 2022/07/01 | 53 | 53 | 52 | 53 | +1 | +1.9% | 23,100 |
| 2022/06/30 | 53 | 53 | 52 | 52 | -1 | -1.9% | 16,800 |
| 2022/06/29 | 52 | 53 | 52 | 53 | +1 | +1.9% | 59,000 |
| 2022/06/28 | 52 | 53 | 52 | 52 | ±0 | ±0% | 13,600 |
| 2022/06/27 | 53 | 53 | 52 | 52 | ±0 | ±0% | 48,800 |
| 2022/06/24 | 53 | 53 | 52 | 52 | ±0 | ±0% | 30,600 |
| 2022/06/23 | 52 | 53 | 52 | 52 | ±0 | ±0% | 19,800 |
| 2022/06/22 | 52 | 53 | 52 | 52 | ±0 | ±0% | 14,800 |
| 2022/06/21 | 52 | 53 | 52 | 52 | ±0 | ±0% | 19,700 |
| 2022/06/20 | 53 | 53 | 52 | 52 | ±0 | ±0% | 61,200 |
| 2022/06/17 | 53 | 53 | 52 | 52 | -1 | -1.9% | 62,900 |
| 2022/06/16 | 53 | 54 | 53 | 53 | ±0 | ±0% | 12,900 |
| 2022/06/15 | 53 | 54 | 53 | 53 | -1 | -1.9% | 7,200 |
| 2022/06/14 | 52 | 54 | 52 | 54 | +1 | +1.9% | 29,500 |
| 2022/06/13 | 53 | 54 | 52 | 53 | ±0 | ±0% | 50,900 |
| 2022/06/10 | 53 | 54 | 53 | 53 | -1 | -1.9% | 40,700 |
| 2022/06/09 | 53 | 54 | 53 | 54 | ±0 | ±0% | 47,400 |
651～
700
件表示中 / 3681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 | 4,700円 | -49.6% | - | 0.00% | 2.82倍 | 1.26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 |
| 三洋堂ＨＤ | 68,700円 | -1.1% | -41.2% | 0.00% | 166.75倍 | 1.92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 |
| ＩＮＧＳ | 195,600円 | +23.0% | +11.1% | 0.00% | 16.33倍 | 2.80倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ヴィアＨＤ | 10,700円 | +3.1% | +48.6% | 0.00% | 22.20倍 | -1.31倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| 井筒屋 | 41,900円 | +1.1% | -5.5% | 1.43% | 6.77倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
