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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 74 | 74 | 73 | 74 | ±0 | ±0% | 75,800 |
| 2018/09/27 | 74 | 75 | 73 | 74 | -1 | -1.3% | 21,300 |
| 2018/09/26 | 73 | 75 | 73 | 75 | ±0 | ±0% | 105,100 |
| 2018/09/25 | 74 | 75 | 74 | 75 | +1 | +1.4% | 111,200 |
| 2018/09/21 | 74 | 75 | 73 | 74 | +1 | +1.4% | 99,700 |
| 2018/09/20 | 74 | 75 | 73 | 73 | -2 | -2.7% | 103,000 |
| 2018/09/19 | 74 | 75 | 74 | 75 | ±0 | ±0% | 12,500 |
| 2018/09/18 | 73 | 75 | 73 | 75 | +2 | +2.7% | 61,300 |
| 2018/09/14 | 73 | 75 | 73 | 73 | -1 | -1.4% | 58,400 |
| 2018/09/13 | 74 | 75 | 73 | 74 | ±0 | ±0% | 27,100 |
| 2018/09/12 | 74 | 75 | 74 | 74 | -1 | -1.3% | 27,700 |
| 2018/09/11 | 74 | 75 | 74 | 75 | +1 | +1.4% | 71,700 |
| 2018/09/10 | 75 | 75 | 74 | 74 | -1 | -1.3% | 28,300 |
| 2018/09/07 | 76 | 76 | 75 | 75 | -1 | -1.3% | 70,200 |
| 2018/09/06 | 76 | 77 | 75 | 76 | ±0 | ±0% | 117,400 |
| 2018/09/05 | 76 | 77 | 76 | 76 | -1 | -1.3% | 51,100 |
| 2018/09/04 | 76 | 77 | 76 | 77 | +1 | +1.3% | 29,400 |
| 2018/09/03 | 77 | 77 | 76 | 76 | ±0 | ±0% | 48,700 |
| 2018/08/31 | 76 | 77 | 76 | 76 | ±0 | ±0% | 56,100 |
| 2018/08/30 | 75 | 77 | 75 | 76 | ±0 | ±0% | 138,700 |
| 2018/08/29 | 76 | 76 | 75 | 76 | ±0 | ±0% | 54,300 |
| 2018/08/28 | 75 | 76 | 75 | 76 | ±0 | ±0% | 114,400 |
| 2018/08/27 | 74 | 76 | 74 | 76 | +2 | +2.7% | 109,600 |
| 2018/08/24 | 74 | 75 | 74 | 74 | ±0 | ±0% | 39,400 |
| 2018/08/23 | 74 | 74 | 73 | 74 | ±0 | ±0% | 85,600 |
| 2018/08/22 | 75 | 75 | 73 | 74 | -1 | -1.3% | 147,300 |
| 2018/08/21 | 75 | 76 | 74 | 75 | -1 | -1.3% | 157,400 |
| 2018/08/20 | 75 | 77 | 74 | 76 | +1 | +1.3% | 268,300 |
| 2018/08/17 | 76 | 76 | 74 | 75 | -1 | -1.3% | 364,300 |
| 2018/08/16 | 80 | 82 | 75 | 76 | -6 | -7.3% | 1,684,300 |
| 2018/08/15 | 74 | 83 | 74 | 82 | +9 | +12.3% | 4,186,100 |
| 2018/08/14 | 72 | 73 | 71 | 73 | +1 | +1.4% | 38,700 |
| 2018/08/13 | 72 | 73 | 71 | 72 | ±0 | ±0% | 48,300 |
| 2018/08/10 | 73 | 73 | 72 | 72 | -1 | -1.4% | 125,300 |
| 2018/08/09 | 74 | 74 | 73 | 73 | -1 | -1.4% | 24,000 |
| 2018/08/08 | 73 | 74 | 73 | 74 | +1 | +1.4% | 3,900 |
| 2018/08/07 | 73 | 74 | 72 | 73 | +1 | +1.4% | 43,700 |
| 2018/08/06 | 74 | 74 | 72 | 72 | -2 | -2.7% | 55,600 |
| 2018/08/03 | 74 | 74 | 73 | 74 | ±0 | ±0% | 97,800 |
| 2018/08/02 | 75 | 75 | 74 | 74 | -1 | -1.3% | 21,300 |
| 2018/08/01 | 75 | 75 | 74 | 75 | ±0 | ±0% | 31,500 |
| 2018/07/31 | 74 | 75 | 73 | 75 | +1 | +1.4% | 104,200 |
| 2018/07/30 | 74 | 75 | 73 | 74 | ±0 | ±0% | 125,000 |
| 2018/07/27 | 72 | 74 | 72 | 74 | +1 | +1.4% | 61,500 |
| 2018/07/26 | 73 | 74 | 73 | 73 | +1 | +1.4% | 61,200 |
| 2018/07/25 | 73 | 74 | 72 | 72 | -1 | -1.4% | 86,500 |
| 2018/07/24 | 71 | 73 | 71 | 73 | +2 | +2.8% | 114,600 |
| 2018/07/23 | 72 | 72 | 71 | 71 | ±0 | ±0% | 44,900 |
| 2018/07/20 | 72 | 73 | 71 | 71 | ±0 | ±0% | 55,200 |
| 2018/07/19 | 72 | 73 | 71 | 71 | -1 | -1.4% | 57,100 |
1501～
1550
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
