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 |
|---|---|---|---|---|---|---|---|
| 2018/09/11 | 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 |
| 2018/07/18 | 72 | 73 | 71 | 72 | ±0 | ±0% | 32,700 |
| 2018/07/17 | 71 | 73 | 71 | 72 | +1 | +1.4% | 50,400 |
| 2018/07/13 | 71 | 72 | 70 | 71 | ±0 | ±0% | 89,100 |
| 2018/07/12 | 72 | 72 | 71 | 71 | -1 | -1.4% | 49,000 |
| 2018/07/11 | 73 | 73 | 71 | 72 | ±0 | ±0% | 47,400 |
| 2018/07/10 | 73 | 73 | 72 | 72 | ±0 | ±0% | 23,300 |
| 2018/07/09 | 71 | 73 | 71 | 72 | +1 | +1.4% | 70,800 |
| 2018/07/06 | 71 | 72 | 70 | 71 | +1 | +1.4% | 71,100 |
| 2018/07/05 | 73 | 73 | 70 | 70 | -2 | -2.8% | 218,300 |
| 2018/07/04 | 73 | 74 | 72 | 72 | -2 | -2.7% | 137,400 |
| 2018/07/03 | 73 | 74 | 73 | 74 | +1 | +1.4% | 75,300 |
1651～
1700
件表示中 / 3725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 | 5,800円 | -22.1% | - | 0.00% | - | 2.15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 |
| ユニネク | 58,400円 | +17.3% | +25.3% | 0.68% | 15.30倍 | 1.76倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
| ファーマライズ | 48,600円 | +18.9% | -82.8% | 2.88% | - | 0.80倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| 大黒屋 | 4,200円 | +67.2% | - | 0.00% | 48.83倍 | 18.34倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| コックス | 20,400円 | +3.3% | +2.8% | 0.00% | 5.48倍 | 0.63倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
市場注目の銘柄
チャート関連のコラム
