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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 73 | 74 | 72 | 73 | ±0 | ±0% | 38,900 |
| 2021/06/04 | 73 | 74 | 73 | 73 | -1 | -1.4% | 22,000 |
| 2021/06/03 | 74 | 74 | 72 | 74 | ±0 | ±0% | 68,400 |
| 2021/06/02 | 74 | 74 | 72 | 74 | ±0 | ±0% | 94,100 |
| 2021/06/01 | 74 | 74 | 73 | 74 | +1 | +1.4% | 78,500 |
| 2021/05/31 | 74 | 74 | 73 | 73 | ±0 | ±0% | 35,400 |
| 2021/05/28 | 73 | 74 | 73 | 73 | -1 | -1.4% | 216,500 |
| 2021/05/27 | 73 | 74 | 73 | 74 | ±0 | ±0% | 22,700 |
| 2021/05/26 | 74 | 74 | 73 | 74 | ±0 | ±0% | 39,000 |
| 2021/05/25 | 73 | 74 | 73 | 74 | ±0 | ±0% | 158,100 |
| 2021/05/24 | 75 | 75 | 73 | 74 | ±0 | ±0% | 48,800 |
| 2021/05/21 | 74 | 75 | 73 | 74 | ±0 | ±0% | 57,800 |
| 2021/05/20 | 75 | 75 | 73 | 74 | ±0 | ±0% | 97,300 |
| 2021/05/19 | 74 | 75 | 73 | 74 | ±0 | ±0% | 114,200 |
| 2021/05/18 | 74 | 75 | 73 | 74 | ±0 | ±0% | 82,000 |
| 2021/05/17 | 76 | 76 | 73 | 74 | -2 | -2.6% | 304,300 |
| 2021/05/14 | 75 | 76 | 75 | 76 | +1 | +1.3% | 101,300 |
| 2021/05/13 | 74 | 76 | 73 | 75 | ±0 | ±0% | 135,100 |
| 2021/05/12 | 75 | 76 | 74 | 75 | -1 | -1.3% | 183,500 |
| 2021/05/11 | 76 | 77 | 75 | 76 | -1 | -1.3% | 79,700 |
| 2021/05/10 | 76 | 77 | 74 | 77 | +2 | +2.7% | 229,500 |
| 2021/05/07 | 75 | 75 | 74 | 75 | ±0 | ±0% | 79,600 |
| 2021/05/06 | 76 | 76 | 74 | 75 | -1 | -1.3% | 111,500 |
| 2021/04/30 | 76 | 76 | 75 | 76 | ±0 | ±0% | 70,300 |
| 2021/04/28 | 76 | 76 | 74 | 76 | ±0 | ±0% | 46,700 |
| 2021/04/27 | 75 | 76 | 74 | 76 | +1 | +1.3% | 47,900 |
| 2021/04/26 | 75 | 75 | 74 | 75 | ±0 | ±0% | 74,300 |
| 2021/04/23 | 75 | 76 | 75 | 75 | -1 | -1.3% | 56,100 |
| 2021/04/22 | 75 | 76 | 75 | 76 | ±0 | ±0% | 62,300 |
| 2021/04/21 | 74 | 77 | 74 | 76 | +2 | +2.7% | 282,000 |
| 2021/04/20 | 74 | 75 | 74 | 74 | ±0 | ±0% | 35,100 |
| 2021/04/19 | 75 | 76 | 74 | 74 | -1 | -1.3% | 78,800 |
| 2021/04/16 | 74 | 75 | 73 | 75 | +1 | +1.4% | 180,500 |
| 2021/04/15 | 75 | 75 | 74 | 74 | ±0 | ±0% | 23,600 |
| 2021/04/14 | 76 | 76 | 74 | 74 | -2 | -2.6% | 49,600 |
| 2021/04/13 | 75 | 76 | 74 | 76 | +2 | +2.7% | 52,800 |
| 2021/04/12 | 75 | 76 | 74 | 74 | -2 | -2.6% | 132,600 |
| 2021/04/09 | 75 | 76 | 74 | 76 | +1 | +1.3% | 321,300 |
| 2021/04/08 | 76 | 76 | 75 | 75 | ±0 | ±0% | 26,800 |
| 2021/04/07 | 75 | 78 | 75 | 75 | -1 | -1.3% | 156,200 |
| 2021/04/06 | 77 | 77 | 75 | 76 | -1 | -1.3% | 56,200 |
| 2021/04/05 | 76 | 77 | 75 | 77 | +2 | +2.7% | 77,900 |
| 2021/04/02 | 75 | 76 | 75 | 75 | ±0 | ±0% | 36,900 |
| 2021/04/01 | 77 | 77 | 75 | 75 | -1 | -1.3% | 111,100 |
| 2021/03/31 | 76 | 76 | 75 | 76 | ±0 | ±0% | 59,300 |
| 2021/03/30 | 75 | 77 | 75 | 76 | ±0 | ±0% | 268,600 |
| 2021/03/29 | 78 | 78 | 76 | 76 | -2 | -2.6% | 444,800 |
| 2021/03/26 | 77 | 78 | 76 | 78 | +1 | +1.3% | 43,000 |
| 2021/03/25 | 76 | 77 | 75 | 77 | +1 | +1.3% | 175,800 |
| 2021/03/24 | 78 | 78 | 74 | 76 | -2 | -2.6% | 823,600 |
851～
900
件表示中 / 3586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 | 3,300円 | -52.7% | - | 0.00% | - | 0.89倍 |
|
柱の業務スーパーＦＣ事業を売却。食肉卸、教育、酒類製造など展開。持分にエス・サイエンス |
| ＳＡＮＫＯ ＭＦ | 12,400円 | +16.2% | - | 0.00% | 26.44倍 | 10.89倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| マックハウス | 22,100円 | -12.4% | - | 0.00% | - | 1.61倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店と郊外路面店で展開。靴のチヨダの子会社 |
| クラダシ | 30,800円 | - | - | 0.00% | 151.72倍 | 3.22倍 |
|
食品メーカーや卸などから食品ロスを仕入れ、ＥＣサイトで安価に販売。実店舗販売にも着手 |
| スターシーズ | 79,600円 | -4.5% | - | 0.00% | - | 3.77倍 |
|
アメカジと和柄業態をＳＣに展開。ファッションビル系アパレルや民族雑貨、衣料店を買収 |
市場注目の銘柄
チャート関連のコラム
