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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 29 | 29 | 28 | 28 | ±0 | ±0% | 75,600 |
| 2010/07/16 | 29 | 29 | 28 | 28 | -1 | -3.4% | 40,900 |
| 2010/07/15 | 29 | 29 | 28 | 29 | ±0 | ±0% | 64,300 |
| 2010/07/14 | 29 | 30 | 29 | 29 | ±0 | ±0% | 31,900 |
| 2010/07/13 | 29 | 30 | 29 | 29 | ±0 | ±0% | 54,700 |
| 2010/07/12 | 29 | 30 | 29 | 29 | ±0 | ±0% | 38,600 |
| 2010/07/09 | 29 | 30 | 29 | 29 | ±0 | ±0% | 23,700 |
| 2010/07/08 | 29 | 30 | 29 | 29 | ±0 | ±0% | 160,800 |
| 2010/07/07 | 29 | 30 | 29 | 29 | ±0 | ±0% | 70,000 |
| 2010/07/06 | 29 | 30 | 29 | 29 | ±0 | ±0% | 67,400 |
| 2010/07/05 | 29 | 30 | 29 | 29 | -1 | -3.3% | 21,400 |
| 2010/07/02 | 30 | 30 | 30 | 30 | +1 | +3.4% | 28,800 |
| 2010/07/01 | 30 | 31 | 29 | 29 | -1 | -3.3% | 93,300 |
| 2010/06/30 | 29 | 30 | 28 | 30 | ±0 | ±0% | 131,900 |
| 2010/06/29 | 31 | 31 | 29 | 30 | ±0 | ±0% | 146,700 |
| 2010/06/28 | 31 | 32 | 30 | 30 | -1 | -3.2% | 68,000 |
| 2010/06/25 | 32 | 32 | 31 | 31 | -1 | -3.1% | 34,600 |
| 2010/06/24 | 31 | 32 | 30 | 32 | +1 | +3.2% | 134,600 |
| 2010/06/23 | 31 | 31 | 30 | 31 | ±0 | ±0% | 210,100 |
| 2010/06/22 | 32 | 32 | 31 | 31 | ±0 | ±0% | 179,600 |
| 2010/06/21 | 32 | 33 | 31 | 31 | ±0 | ±0% | 38,600 |
| 2010/06/18 | 32 | 33 | 31 | 31 | -2 | -6.1% | 173,700 |
| 2010/06/17 | 33 | 34 | 32 | 33 | ±0 | ±0% | 54,800 |
| 2010/06/16 | 32 | 34 | 32 | 33 | +1 | +3.1% | 149,200 |
| 2010/06/15 | 31 | 33 | 31 | 32 | +1 | +3.2% | 182,200 |
| 2010/06/14 | 31 | 32 | 30 | 31 | ±0 | ±0% | 175,100 |
| 2010/06/11 | 32 | 32 | 31 | 31 | -1 | -3.1% | 127,800 |
| 2010/06/10 | 32 | 32 | 31 | 32 | ±0 | ±0% | 92,900 |
| 2010/06/09 | 33 | 33 | 32 | 32 | -1 | -3% | 108,400 |
| 2010/06/08 | 32 | 34 | 32 | 33 | +1 | +3.1% | 122,900 |
| 2010/06/07 | 35 | 35 | 32 | 32 | -3 | -8.6% | 292,000 |
| 2010/06/04 | 34 | 36 | 34 | 35 | +1 | +2.9% | 246,800 |
| 2010/06/03 | 32 | 35 | 32 | 34 | +2 | +6.3% | 220,000 |
| 2010/06/02 | 32 | 33 | 31 | 32 | ±0 | ±0% | 129,300 |
| 2010/06/01 | 31 | 32 | 31 | 32 | +1 | +3.2% | 56,300 |
| 2010/05/31 | 31 | 32 | 31 | 31 | ±0 | ±0% | 82,000 |
| 2010/05/28 | 32 | 32 | 31 | 31 | ±0 | ±0% | 100,000 |
| 2010/05/27 | 30 | 31 | 29 | 31 | +2 | +6.9% | 109,700 |
| 2010/05/26 | 29 | 31 | 28 | 29 | ±0 | ±0% | 191,000 |
| 2010/05/25 | 29 | 31 | 29 | 29 | ±0 | ±0% | 148,400 |
| 2010/05/24 | 29 | 30 | 28 | 29 | ±0 | ±0% | 135,000 |
| 2010/05/21 | 28 | 29 | 27 | 29 | ±0 | ±0% | 261,200 |
| 2010/05/20 | 30 | 30 | 28 | 29 | -1 | -3.3% | 180,300 |
| 2010/05/19 | 30 | 30 | 29 | 30 | ±0 | ±0% | 299,600 |
| 2010/05/18 | 33 | 33 | 30 | 30 | -1 | -3.2% | 294,200 |
| 2010/05/17 | 32 | 32 | 31 | 31 | -2 | -6.1% | 306,600 |
| 2010/05/14 | 33 | 33 | 32 | 33 | ±0 | ±0% | 251,600 |
| 2010/05/13 | 34 | 34 | 32 | 33 | -1 | -2.9% | 162,100 |
| 2010/05/12 | 34 | 34 | 33 | 34 | ±0 | ±0% | 134,200 |
| 2010/05/11 | 34 | 35 | 34 | 34 | ±0 | ±0% | 135,300 |
3601～
3650
件表示中 / 3674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 | 3,400円 | -49.6% | - | 0.00% | 2.04倍 | 0.92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 |
| マルヨシセンター | 380,000円 | +0.4% | -24.4% | - | - | - |
|
香川、徳島、愛媛地盤の中堅食品スーパー。自社工場でＰＢ商品開発・製造。イズミと資本提携 |
| フライングＧ | 239,700円 | +4.1% | -14.9% | 1.25% | 10.19倍 | 1.13倍 |
|
北関東地盤。郊外型レストラン「フライングガーデン」を直営展開。「爆弾ハンバーグ」が売り物 |
| ダブルツリー | - | - | - | - | - | - |
|
- |
| アクサスＨＤ | 11,200円 | +5.4% | - | 1.79% | 13.59倍 | 1.68倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
市場注目の銘柄
チャート関連のコラム
