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 |
|---|---|---|---|---|---|---|---|
| 2021/07/15 | 72 | 73 | 71 | 71 | -1 | -1.4% | 88,400 |
| 2021/07/14 | 72 | 72 | 71 | 72 | ±0 | ±0% | 133,800 |
| 2021/07/13 | 72 | 72 | 71 | 72 | ±0 | ±0% | 20,500 |
| 2021/07/12 | 71 | 72 | 71 | 72 | +1 | +1.4% | 50,500 |
| 2021/07/09 | 72 | 72 | 71 | 71 | -1 | -1.4% | 208,100 |
| 2021/07/08 | 72 | 73 | 72 | 72 | ±0 | ±0% | 48,600 |
| 2021/07/07 | 72 | 73 | 72 | 72 | ±0 | ±0% | 26,700 |
| 2021/07/06 | 72 | 73 | 72 | 72 | -1 | -1.4% | 55,400 |
| 2021/07/05 | 73 | 73 | 72 | 73 | +1 | +1.4% | 36,600 |
| 2021/07/02 | 72 | 73 | 72 | 72 | ±0 | ±0% | 58,800 |
| 2021/07/01 | 72 | 73 | 71 | 72 | ±0 | ±0% | 240,300 |
| 2021/06/30 | 73 | 73 | 72 | 72 | ±0 | ±0% | 31,900 |
| 2021/06/29 | 73 | 73 | 72 | 72 | -1 | -1.4% | 59,500 |
| 2021/06/28 | 72 | 73 | 72 | 73 | ±0 | ±0% | 41,500 |
| 2021/06/25 | 73 | 73 | 72 | 73 | +1 | +1.4% | 6,400 |
| 2021/06/24 | 73 | 73 | 72 | 72 | -1 | -1.4% | 16,200 |
| 2021/06/23 | 73 | 73 | 71 | 73 | ±0 | ±0% | 210,100 |
| 2021/06/22 | 73 | 74 | 72 | 73 | +1 | +1.4% | 124,800 |
| 2021/06/21 | 73 | 73 | 71 | 72 | -1 | -1.4% | 270,700 |
| 2021/06/18 | 73 | 74 | 73 | 73 | ±0 | ±0% | 77,600 |
| 2021/06/17 | 75 | 75 | 73 | 73 | ±0 | ±0% | 51,100 |
| 2021/06/16 | 74 | 75 | 73 | 73 | ±0 | ±0% | 37,600 |
| 2021/06/15 | 75 | 75 | 73 | 73 | -2 | -2.7% | 77,100 |
| 2021/06/14 | 73 | 75 | 73 | 75 | ±0 | ±0% | 169,100 |
| 2021/06/11 | 75 | 75 | 74 | 75 | ±0 | ±0% | 40,600 |
| 2021/06/10 | 73 | 75 | 73 | 75 | +2 | +2.7% | 119,200 |
| 2021/06/09 | 73 | 75 | 73 | 73 | ±0 | ±0% | 223,200 |
| 2021/06/08 | 73 | 74 | 73 | 73 | ±0 | ±0% | 50,000 |
| 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 |
1001～
1050
件表示中 / 3764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 | 4,200円 | -22.1% | - | 0.00% | - | 1.56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 |
| 井筒屋 | 40,700円 | +1.1% | -5.5% | 1.47% | 6.46倍 | 0.38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 |
| ミサワ | 64,500円 | +4.7% | +9.3% | 1.24% | 20.35倍 | 1.44倍 |
|
「ｕｎｉｃｏ」商標で家具・織物を展開。女性客中心。Ｗｅｂ通販に注力。製造は中国・インド委託 |
| 伸和ＨＤ | 324,500円 | +1.5% | -0.8% | 1.14% | 26.63倍 | 6.09倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
| ホットマン | 60,100円 | +0.4% | +1.2% | 1.66% | 10.05倍 | 0.57倍 |
|
宮城県地盤にイエローハット、ＴＳＵＴＡＹＡなどのＦＣを展開。収益柱はスタッドレスタイヤ |
市場注目の銘柄
チャート関連のコラム
