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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
351～
400
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
