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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/05/14 | 48 | 52 | 42 | 44 | +4 | +10% | 5,249,700 |
| 2024/05/13 | 40 | 41 | 40 | 40 | -1 | -2.4% | 31,100 |
| 2024/05/10 | 40 | 41 | 40 | 41 | ±0 | ±0% | 27,600 |
| 2024/05/09 | 41 | 41 | 40 | 41 | ±0 | ±0% | 25,400 |
| 2024/05/08 | 41 | 41 | 40 | 41 | ±0 | ±0% | 16,200 |
| 2024/05/07 | 41 | 41 | 40 | 41 | ±0 | ±0% | 21,300 |
| 2024/05/02 | 40 | 41 | 40 | 41 | +1 | +2.5% | 14,600 |
| 2024/05/01 | 40 | 41 | 40 | 40 | ±0 | ±0% | 38,900 |
| 2024/04/30 | 40 | 41 | 40 | 40 | +1 | +2.6% | 38,400 |
| 2024/04/26 | 39 | 41 | 39 | 39 | -1 | -2.5% | 35,400 |
| 2024/04/25 | 40 | 41 | 39 | 40 | ±0 | ±0% | 103,400 |
| 2024/04/24 | 40 | 41 | 40 | 40 | ±0 | ±0% | 43,100 |
| 2024/04/23 | 40 | 41 | 39 | 40 | +1 | +2.6% | 67,700 |
| 2024/04/22 | 40 | 40 | 39 | 39 | -1 | -2.5% | 103,700 |
| 2024/04/19 | 40 | 41 | 39 | 40 | ±0 | ±0% | 284,700 |
| 2024/04/18 | 42 | 42 | 40 | 40 | -2 | -4.8% | 251,600 |
| 2024/04/17 | 42 | 42 | 41 | 42 | ±0 | ±0% | 86,000 |
| 2024/04/16 | 42 | 43 | 42 | 42 | ±0 | ±0% | 20,800 |
| 2024/04/15 | 42 | 43 | 42 | 42 | -1 | -2.3% | 39,400 |
| 2024/04/12 | 42 | 43 | 42 | 43 | +1 | +2.4% | 28,200 |
| 2024/04/11 | 42 | 43 | 42 | 42 | ±0 | ±0% | 20,400 |
| 2024/04/10 | 42 | 43 | 42 | 42 | -1 | -2.3% | 113,600 |
| 2024/04/09 | 42 | 43 | 41 | 43 | ±0 | ±0% | 77,900 |
| 2024/04/08 | 42 | 43 | 42 | 43 | ±0 | ±0% | 42,100 |
| 2024/04/05 | 42 | 43 | 42 | 43 | ±0 | ±0% | 29,000 |
| 2024/04/04 | 43 | 43 | 42 | 43 | +1 | +2.4% | 90,700 |
| 2024/04/03 | 42 | 43 | 41 | 42 | ±0 | ±0% | 112,800 |
| 2024/04/02 | 44 | 44 | 41 | 42 | -1 | -2.3% | 285,400 |
| 2024/04/01 | 44 | 44 | 43 | 43 | -1 | -2.3% | 58,900 |
| 2024/03/29 | 44 | 44 | 43 | 44 | ±0 | ±0% | 82,100 |
| 2024/03/28 | 43 | 44 | 43 | 44 | +1 | +2.3% | 97,100 |
| 2024/03/27 | 44 | 44 | 43 | 43 | ±0 | ±0% | 50,600 |
| 2024/03/26 | 44 | 45 | 43 | 43 | -2 | -4.4% | 255,000 |
| 2024/03/25 | 46 | 46 | 44 | 45 | -1 | -2.2% | 84,700 |
| 2024/03/22 | 46 | 46 | 45 | 46 | ±0 | ±0% | 97,800 |
| 2024/03/21 | 46 | 46 | 45 | 46 | +1 | +2.2% | 13,500 |
301～
350
件表示中 / 3768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 | 4,800円 | -22.1% | - | 0.00% | - | 1.78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 | 11,700円 | +2.0% | +88.5% | 0.00% | 48.55倍 | -1.47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 |
| グローバルス | 150,900円 | +6.4% | +25.0% | 2.19% | 10.37倍 | 1.96倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| いつも | 85,400円 | +7.9% | +423.3% | 0.00% | 33.39倍 | 2.15倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| 一家ＨＤ | 70,700円 | +15.3% | - | 0.00% | 28.37倍 | 5.88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
