愛眼の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 965 | 965 | 965 | 965 | +16 | +1.7% | 700 |
| 2000/08/11 | 965 | 970 | 941 | 949 | -16 | -1.7% | 4,200 |
| 2000/08/10 | 960 | 980 | 960 | 965 | +5 | +0.5% | 5,400 |
| 2000/08/09 | 960 | 964 | 960 | 960 | +20 | +2.1% | 2,300 |
| 2000/08/08 | 940 | 970 | 940 | 940 | +5 | +0.5% | 5,300 |
| 2000/08/07 | 930 | 935 | 930 | 935 | +5 | +0.5% | 4,400 |
| 2000/08/04 | 956 | 956 | 930 | 930 | ±0 | ±0% | 3,600 |
| 2000/08/03 | 951 | 951 | 930 | 930 | -20 | -2.1% | 2,000 |
| 2000/08/02 | 960 | 960 | 950 | 950 | +30 | +3.3% | 2,000 |
| 2000/08/01 | 950 | 971 | 910 | 920 | -15 | -1.6% | 48,400 |
| 2000/07/31 | 989 | 989 | 920 | 935 | -55 | -5.6% | 11,200 |
| 2000/07/28 | 994 | 994 | 970 | 990 | -2 | -0.2% | 5,200 |
| 2000/07/27 | 1,020 | 1,020 | 990 | 992 | +2 | +0.2% | 2,500 |
| 2000/07/26 | 992 | 999 | 990 | 990 | ±0 | ±0% | 2,900 |
| 2000/07/25 | 990 | 992 | 990 | 990 | -9 | -0.9% | 5,700 |
| 2000/07/24 | 1,009 | 1,009 | 995 | 999 | -13 | -1.3% | 3,100 |
| 2000/07/21 | 1,000 | 1,020 | 1,000 | 1,012 | +12 | +1.2% | 17,800 |
| 2000/07/19 | 1,020 | 1,022 | 1,000 | 1,000 | -22 | -2.2% | 3,700 |
| 2000/07/18 | 1,045 | 1,045 | 1,021 | 1,022 | +2 | +0.2% | 1,800 |
| 2000/07/17 | 1,020 | 1,040 | 1,020 | 1,020 | ±0 | ±0% | 26,700 |
| 2000/07/14 | 1,020 | 1,027 | 1,020 | 1,020 | +12 | +1.2% | 1,200 |
| 2000/07/13 | 1,030 | 1,030 | 1,002 | 1,008 | -5 | -0.5% | 8,000 |
| 2000/07/12 | 1,020 | 1,020 | 1,010 | 1,013 | -2 | -0.2% | 5,400 |
| 2000/07/11 | 1,030 | 1,030 | 1,015 | 1,015 | -5 | -0.5% | 7,500 |
| 2000/07/10 | 1,011 | 1,040 | 1,005 | 1,020 | +20 | +2% | 11,300 |
| 2000/07/07 | 991 | 1,015 | 991 | 1,000 | +10 | +1% | 4,800 |
| 2000/07/06 | 1,005 | 1,005 | 982 | 990 | -25 | -2.5% | 18,500 |
| 2000/07/05 | 1,020 | 1,020 | 1,014 | 1,015 | ±0 | ±0% | 16,900 |
| 2000/07/04 | 1,010 | 1,020 | 1,004 | 1,015 | +15 | +1.5% | 8,700 |
| 2000/07/03 | 1,030 | 1,035 | 1,000 | 1,000 | -30 | -2.9% | 36,700 |
| 2000/06/30 | 1,020 | 1,030 | 1,010 | 1,030 | +10 | +1% | 8,200 |
| 2000/06/29 | 1,040 | 1,040 | 1,020 | 1,020 | -15 | -1.4% | 6,100 |
| 2000/06/28 | 1,060 | 1,060 | 1,035 | 1,035 | -5 | -0.5% | 9,000 |
| 2000/06/27 | 1,060 | 1,060 | 1,020 | 1,040 | -20 | -1.9% | 16,400 |
| 2000/06/26 | 1,015 | 1,070 | 1,015 | 1,060 | +53 | +5.3% | 24,800 |
| 2000/06/23 | 1,010 | 1,015 | 1,000 | 1,007 | +7 | +0.7% | 8,100 |
| 2000/06/22 | 997 | 1,000 | 980 | 1,000 | +25 | +2.6% | 8,000 |
| 2000/06/21 | 979 | 1,000 | 975 | 975 | +1 | +0.1% | 13,000 |
| 2000/06/20 | 948 | 980 | 948 | 974 | +36 | +3.8% | 8,700 |
| 2000/06/19 | 893 | 950 | 893 | 938 | +14 | +1.5% | 3,700 |
| 2000/06/16 | 930 | 935 | 920 | 924 | -6 | -0.6% | 14,800 |
| 2000/06/15 | 900 | 930 | 899 | 930 | +31 | +3.4% | 7,400 |
| 2000/06/14 | 900 | 900 | 896 | 899 | +4 | +0.4% | 3,100 |
| 2000/06/13 | 899 | 900 | 895 | 895 | +2 | +0.2% | 1,900 |
| 2000/06/12 | 900 | 900 | 893 | 893 | -16 | -1.8% | 2,000 |
| 2000/06/09 | 891 | 910 | 891 | 909 | +8 | +0.9% | 8,200 |
| 2000/06/08 | 901 | 920 | 900 | 901 | ±0 | ±0% | 6,200 |
| 2000/06/07 | 901 | 910 | 900 | 901 | -4 | -0.4% | 4,100 |
| 2000/06/06 | 925 | 925 | 905 | 905 | -5 | -0.5% | 8,500 |
| 2000/06/05 | 920 | 930 | 910 | 910 | +5 | +0.6% | 6,200 |
6101～
6150
件表示中 / 6989件
類似銘柄と比較する
現在ご覧いただいている「愛 眼」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 |
|---|---|---|---|---|---|---|---|---|
| 愛 眼 | 16,000円 | +6.2% | - | 0.00% | 20.83倍 | 0.26倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| 買取王国 | 93,300円 | +12.6% | +16.8% | 1.07% | 9.31倍 | 1.11倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
| ヤマノＨＤ | 9,500円 | +3.1% | +90.7% | 1.58% | 10.35倍 | 2.50倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| 関門海 | 23,900円 | +1.8% | -23.3% | 0.00% | 18.19倍 | 2.54倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ありがと | 345,500円 | +0.9% | +0.1% | 3.91% | 6.33倍 | 1.06倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
市場注目の銘柄
チャート関連のコラム
