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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 38 | 39 | 35 | 36 | -2 | -5.3% | 806,900 |
| 2024/07/23 | 38 | 38 | 38 | 38 | -1 | -2.6% | 3,800 |
| 2024/07/22 | 38 | 39 | 38 | 39 | +1 | +2.6% | 82,400 |
| 2024/07/19 | 39 | 39 | 38 | 38 | -1 | -2.6% | 27,200 |
| 2024/07/18 | 38 | 39 | 38 | 39 | +1 | +2.6% | 21,200 |
| 2024/07/17 | 38 | 39 | 38 | 38 | ±0 | ±0% | 24,900 |
| 2024/07/16 | 39 | 39 | 38 | 38 | -1 | -2.6% | 44,200 |
| 2024/07/12 | 38 | 39 | 38 | 39 | +1 | +2.6% | 19,400 |
| 2024/07/11 | 39 | 39 | 38 | 38 | -1 | -2.6% | 50,300 |
| 2024/07/10 | 39 | 39 | 38 | 39 | +1 | +2.6% | 9,600 |
| 2024/07/09 | 39 | 39 | 38 | 38 | ±0 | ±0% | 87,000 |
| 2024/07/08 | 39 | 39 | 38 | 38 | ±0 | ±0% | 164,300 |
| 2024/07/05 | 39 | 39 | 38 | 38 | -2 | -5% | 188,500 |
| 2024/07/04 | 39 | 40 | 39 | 40 | ±0 | ±0% | 266,600 |
| 2024/07/03 | 40 | 40 | 38 | 40 | ±0 | ±0% | 484,600 |
| 2024/07/02 | 40 | 40 | 39 | 40 | ±0 | ±0% | 6,600 |
| 2024/07/01 | 39 | 40 | 39 | 40 | +1 | +2.6% | 205,100 |
| 2024/06/28 | 39 | 40 | 39 | 39 | -1 | -2.5% | 62,400 |
| 2024/06/27 | 40 | 40 | 39 | 40 | +1 | +2.6% | 56,900 |
| 2024/06/26 | 40 | 40 | 39 | 39 | -1 | -2.5% | 226,200 |
| 2024/06/25 | 39 | 40 | 39 | 40 | +1 | +2.6% | 243,900 |
| 2024/06/24 | 39 | 40 | 39 | 39 | ±0 | ±0% | 214,700 |
| 2024/06/21 | 40 | 40 | 39 | 39 | -1 | -2.5% | 15,700 |
| 2024/06/20 | 39 | 40 | 39 | 40 | +1 | +2.6% | 133,000 |
| 2024/06/19 | 40 | 40 | 39 | 39 | ±0 | ±0% | 54,800 |
| 2024/06/18 | 40 | 40 | 39 | 39 | ±0 | ±0% | 77,700 |
| 2024/06/17 | 40 | 40 | 39 | 39 | -1 | -2.5% | 51,000 |
| 2024/06/14 | 40 | 40 | 39 | 40 | ±0 | ±0% | 35,800 |
| 2024/06/13 | 40 | 40 | 39 | 40 | ±0 | ±0% | 45,600 |
| 2024/06/12 | 40 | 40 | 39 | 40 | ±0 | ±0% | 46,500 |
| 2024/06/11 | 40 | 40 | 39 | 40 | ±0 | ±0% | 37,200 |
| 2024/06/10 | 39 | 40 | 39 | 40 | +1 | +2.6% | 80,900 |
| 2024/06/07 | 39 | 40 | 39 | 39 | ±0 | ±0% | 33,600 |
| 2024/06/06 | 41 | 41 | 39 | 39 | -1 | -2.5% | 126,600 |
| 2024/06/05 | 40 | 41 | 39 | 40 | ±0 | ±0% | 93,000 |
| 2024/06/04 | 41 | 41 | 40 | 40 | -1 | -2.4% | 118,700 |
| 2024/06/03 | 40 | 41 | 39 | 41 | +2 | +5.1% | 113,800 |
| 2024/05/31 | 41 | 41 | 39 | 39 | -1 | -2.5% | 210,100 |
| 2024/05/30 | 40 | 40 | 39 | 40 | ±0 | ±0% | 130,700 |
| 2024/05/29 | 41 | 41 | 40 | 40 | ±0 | ±0% | 17,500 |
| 2024/05/28 | 41 | 41 | 40 | 40 | -1 | -2.4% | 74,800 |
| 2024/05/27 | 40 | 41 | 39 | 41 | +2 | +5.1% | 80,900 |
| 2024/05/24 | 40 | 41 | 39 | 39 | -1 | -2.5% | 118,500 |
| 2024/05/23 | 40 | 41 | 39 | 40 | ±0 | ±0% | 307,400 |
| 2024/05/22 | 40 | 41 | 39 | 40 | +1 | +2.6% | 441,400 |
| 2024/05/21 | 39 | 40 | 39 | 39 | -1 | -2.5% | 142,000 |
| 2024/05/20 | 40 | 40 | 39 | 40 | ±0 | ±0% | 71,500 |
| 2024/05/17 | 40 | 40 | 39 | 40 | ±0 | ±0% | 197,800 |
| 2024/05/16 | 40 | 41 | 39 | 40 | ±0 | ±0% | 236,000 |
| 2024/05/15 | 42 | 42 | 40 | 40 | -4 | -9.1% | 816,200 |
201～
250
件表示中 / 3704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 | 4,300円 | -22.1% | - | 0.00% | - | 1.60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 |
| ヴィアＨＤ | 10,900円 | +2.0% | +88.5% | 0.00% | 45.23倍 | -1.37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 |
| ティーライフ | 116,100円 | -0.9% | +15.1% | 3.45% | 11.71倍 | 0.78倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| 井筒屋 | 40,800円 | +1.1% | -5.5% | 1.47% | 6.58倍 | 0.39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 |
| 一家ＨＤ | 64,300円 | +15.3% | - | 0.00% | 25.63倍 | 5.31倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
