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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 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 |
| 2024/03/19 | 46 | 46 | 45 | 45 | -1 | -2.2% | 58,800 |
| 2024/03/18 | 45 | 47 | 45 | 46 | +1 | +2.2% | 127,400 |
| 2024/03/15 | 45 | 46 | 45 | 45 | +1 | +2.3% | 68,800 |
| 2024/03/14 | 45 | 46 | 44 | 44 | -2 | -4.3% | 106,100 |
| 2024/03/13 | 45 | 46 | 44 | 46 | +2 | +4.5% | 146,800 |
| 2024/03/12 | 45 | 45 | 44 | 44 | ±0 | ±0% | 115,800 |
| 2024/03/11 | 44 | 45 | 43 | 44 | -1 | -2.2% | 330,800 |
| 2024/03/08 | 48 | 48 | 44 | 45 | -2 | -4.3% | 745,100 |
| 2024/03/07 | 55 | 56 | 45 | 47 | -11 | -19% | 2,566,800 |
| 2024/03/06 | 47 | 58 | 46 | 58 | +13 | +28.9% | 5,234,600 |
| 2024/03/05 | 46 | 48 | 45 | 45 | -1 | -2.2% | 350,200 |
| 2024/03/04 | 45 | 46 | 43 | 46 | +1 | +2.2% | 288,400 |
| 2024/03/01 | 44 | 49 | 43 | 45 | +1 | +2.3% | 594,800 |
| 2024/02/29 | 44 | 46 | 43 | 44 | -1 | -2.2% | 303,000 |
| 2024/02/28 | 42 | 47 | 41 | 45 | +4 | +9.8% | 646,300 |
| 2024/02/27 | 42 | 42 | 41 | 41 | -1 | -2.4% | 26,800 |
| 2024/02/26 | 42 | 42 | 41 | 42 | ±0 | ±0% | 28,800 |
| 2024/02/22 | 42 | 42 | 41 | 42 | ±0 | ±0% | 24,000 |
| 2024/02/21 | 41 | 43 | 41 | 42 | +1 | +2.4% | 305,700 |
| 2024/02/20 | 41 | 42 | 40 | 41 | +1 | +2.5% | 21,900 |
| 2024/02/19 | 41 | 41 | 40 | 40 | -1 | -2.4% | 73,100 |
| 2024/02/16 | 41 | 42 | 40 | 41 | -1 | -2.4% | 198,500 |
| 2024/02/15 | 41 | 42 | 41 | 42 | -1 | -2.3% | 120,800 |
| 2024/02/14 | 42 | 43 | 42 | 43 | +1 | +2.4% | 19,000 |
| 2024/02/13 | 42 | 43 | 42 | 42 | ±0 | ±0% | 56,900 |
| 2024/02/09 | 43 | 44 | 41 | 42 | -3 | -6.7% | 543,200 |
| 2024/02/08 | 44 | 45 | 43 | 45 | +2 | +4.7% | 67,600 |
| 2024/02/07 | 44 | 44 | 43 | 43 | -1 | -2.3% | 48,500 |
| 2024/02/06 | 43 | 45 | 43 | 44 | +1 | +2.3% | 194,100 |
| 2024/02/05 | 44 | 44 | 43 | 43 | -1 | -2.3% | 8,700 |
| 2024/02/02 | 43 | 44 | 43 | 44 | ±0 | ±0% | 18,700 |
| 2024/02/01 | 44 | 44 | 43 | 44 | ±0 | ±0% | 3,700 |
| 2024/01/31 | 44 | 44 | 43 | 44 | ±0 | ±0% | 15,300 |
| 2024/01/30 | 43 | 44 | 43 | 44 | ±0 | ±0% | 21,900 |
| 2024/01/29 | 44 | 44 | 43 | 44 | ±0 | ±0% | 26,800 |
| 2024/01/26 | 44 | 44 | 43 | 44 | ±0 | ±0% | 25,400 |
| 2024/01/25 | 43 | 44 | 43 | 44 | +1 | +2.3% | 8,300 |
| 2024/01/24 | 43 | 44 | 43 | 43 | ±0 | ±0% | 38,800 |
| 2024/01/23 | 44 | 44 | 43 | 43 | -1 | -2.3% | 53,900 |
| 2024/01/22 | 43 | 44 | 43 | 44 | ±0 | ±0% | 74,800 |
| 2024/01/19 | 43 | 44 | 43 | 44 | +1 | +2.3% | 21,400 |
301～
350
件表示中 / 3727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 | 6,200円 | -22.1% | - | 0.00% | - | 2.30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 |
| ほぼ日 | 304,000円 | +8.8% | +40.0% | 2.96% | 13.32倍 | 1.37倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| ワットマン | 76,600円 | +8.0% | +24.2% | 2.61% | 13.46倍 | 1.96倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| ハウスローゼ | 137,400円 | +4.5% | +38.5% | 1.82% | 140.49倍 | 1.14倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
| 大黒屋 | 3,700円 | +67.2% | - | 0.00% | 43.53倍 | 16.30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 |
市場注目の銘柄
チャート関連のコラム
