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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 42 | 44 | 42 | 43 | +1 | +2.4% | 69,400 |
| 2024/01/17 | 43 | 43 | 42 | 42 | -1 | -2.3% | 109,600 |
| 2024/01/16 | 45 | 45 | 43 | 43 | -1 | -2.3% | 204,900 |
| 2024/01/15 | 44 | 45 | 43 | 44 | -1 | -2.2% | 203,700 |
| 2024/01/12 | 45 | 46 | 44 | 45 | -1 | -2.2% | 66,100 |
| 2024/01/11 | 43 | 46 | 43 | 46 | +3 | +7% | 284,100 |
| 2024/01/10 | 43 | 44 | 43 | 43 | ±0 | ±0% | 59,700 |
| 2024/01/09 | 43 | 44 | 43 | 43 | ±0 | ±0% | 40,200 |
| 2024/01/05 | 43 | 44 | 43 | 43 | ±0 | ±0% | 25,500 |
| 2024/01/04 | 43 | 44 | 42 | 43 | ±0 | ±0% | 87,400 |
| 2023/12/29 | 42 | 43 | 42 | 43 | +1 | +2.4% | 66,300 |
| 2023/12/28 | 41 | 42 | 41 | 42 | +1 | +2.4% | 72,300 |
| 2023/12/27 | 40 | 41 | 40 | 41 | +1 | +2.5% | 219,700 |
| 2023/12/26 | 41 | 42 | 39 | 40 | -2 | -4.8% | 281,500 |
| 2023/12/25 | 42 | 43 | 41 | 42 | ±0 | ±0% | 152,000 |
| 2023/12/22 | 42 | 43 | 42 | 42 | ±0 | ±0% | 59,600 |
| 2023/12/21 | 43 | 44 | 42 | 42 | -1 | -2.3% | 420,100 |
| 2023/12/20 | 43 | 44 | 43 | 43 | ±0 | ±0% | 175,300 |
| 2023/12/19 | 43 | 44 | 43 | 43 | ±0 | ±0% | 78,500 |
| 2023/12/18 | 44 | 45 | 43 | 43 | -1 | -2.3% | 95,900 |
| 2023/12/15 | 45 | 45 | 44 | 44 | -1 | -2.2% | 29,100 |
| 2023/12/14 | 44 | 46 | 43 | 45 | +1 | +2.3% | 188,900 |
| 2023/12/13 | 45 | 45 | 44 | 44 | ±0 | ±0% | 16,800 |
| 2023/12/12 | 44 | 45 | 44 | 44 | ±0 | ±0% | 66,000 |
| 2023/12/11 | 45 | 45 | 44 | 44 | -1 | -2.2% | 43,300 |
| 2023/12/08 | 44 | 45 | 44 | 45 | +1 | +2.3% | 170,200 |
| 2023/12/07 | 46 | 46 | 44 | 44 | -1 | -2.2% | 39,800 |
| 2023/12/06 | 45 | 45 | 44 | 45 | +1 | +2.3% | 125,400 |
| 2023/12/05 | 45 | 45 | 44 | 44 | -1 | -2.2% | 30,400 |
| 2023/12/04 | 44 | 45 | 44 | 45 | ±0 | ±0% | 18,900 |
| 2023/12/01 | 45 | 45 | 44 | 45 | ±0 | ±0% | 43,000 |
| 2023/11/30 | 46 | 46 | 45 | 45 | -1 | -2.2% | 9,900 |
| 2023/11/29 | 46 | 46 | 45 | 46 | +1 | +2.2% | 151,100 |
| 2023/11/28 | 46 | 46 | 45 | 45 | -1 | -2.2% | 33,600 |
| 2023/11/27 | 46 | 47 | 45 | 46 | ±0 | ±0% | 80,000 |
| 2023/11/24 | 46 | 47 | 45 | 46 | +1 | +2.2% | 98,500 |
| 2023/11/22 | 45 | 46 | 45 | 45 | -1 | -2.2% | 31,200 |
| 2023/11/21 | 45 | 46 | 45 | 46 | ±0 | ±0% | 67,300 |
| 2023/11/20 | 46 | 46 | 45 | 46 | ±0 | ±0% | 43,100 |
| 2023/11/17 | 46 | 46 | 45 | 46 | +1 | +2.2% | 8,200 |
| 2023/11/16 | 46 | 46 | 45 | 45 | -1 | -2.2% | 75,900 |
| 2023/11/15 | 46 | 46 | 45 | 46 | ±0 | ±0% | 52,100 |
| 2023/11/14 | 46 | 47 | 45 | 46 | ±0 | ±0% | 40,300 |
| 2023/11/13 | 46 | 47 | 45 | 46 | +1 | +2.2% | 152,700 |
| 2023/11/10 | 46 | 46 | 45 | 45 | ±0 | ±0% | 23,500 |
| 2023/11/09 | 45 | 46 | 45 | 45 | ±0 | ±0% | 16,400 |
| 2023/11/08 | 46 | 46 | 45 | 45 | -1 | -2.2% | 10,700 |
| 2023/11/07 | 46 | 47 | 44 | 46 | +1 | +2.2% | 89,800 |
| 2023/11/06 | 45 | 46 | 44 | 45 | ±0 | ±0% | 102,200 |
| 2023/11/02 | 45 | 45 | 44 | 45 | ±0 | ±0% | 34,000 |
301～
350
件表示中 / 3677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 | 4,500円 | -49.6% | - | 0.00% | 2.70倍 | 1.21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 |
| 井筒屋 | 42,500円 | +0.8% | -15.5% | 1.41% | 6.01倍 | 0.43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 |
| ティーライフ | 109,700円 | -0.9% | +15.1% | 3.65% | 11.07倍 | 0.74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 |
| 一家ＨＤ | 63,800円 | +9.6% | - | 0.00% | - | 5.07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 |
| ヒラキ | 86,500円 | +4.4% | - | 2.31% | 42.11倍 | 0.58倍 |
|
靴や衣料の通販を中心に、卸販売、小売店など展開。７８０円スニーカーなど超低価格帯に強み |
市場注目の銘柄
チャート関連のコラム
