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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 1,400 | 1,430 | 1,380 | 1,390 | -40 | -2.8% | 3,700 |
| 2000/01/05 | 1,351 | 1,440 | 1,351 | 1,430 | +30 | +2.1% | 5,900 |
| 2000/01/04 | 1,385 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 4,200 |
| 1999/12/30 | 1,380 | 1,390 | 1,371 | 1,380 | -20 | -1.4% | 4,800 |
| 1999/12/29 | 1,426 | 1,426 | 1,400 | 1,400 | -6 | -0.4% | 8,200 |
| 1999/12/28 | 1,450 | 1,452 | 1,406 | 1,406 | -44 | -3% | 4,900 |
| 1999/12/27 | 1,460 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 5,800 |
| 1999/12/24 | 1,480 | 1,480 | 1,450 | 1,470 | +30 | +2.1% | 7,200 |
| 1999/12/22 | 1,440 | 1,455 | 1,440 | 1,440 | ±0 | ±0% | 4,600 |
| 1999/12/21 | 1,420 | 1,461 | 1,420 | 1,440 | +25 | +1.8% | 21,300 |
| 1999/12/20 | 1,407 | 1,430 | 1,407 | 1,415 | +8 | +0.6% | 15,200 |
| 1999/12/17 | 1,440 | 1,440 | 1,391 | 1,407 | -34 | -2.4% | 7,400 |
| 1999/12/16 | 1,420 | 1,441 | 1,415 | 1,441 | +41 | +2.9% | 4,200 |
| 1999/12/15 | 1,438 | 1,438 | 1,380 | 1,400 | -25 | -1.8% | 19,000 |
| 1999/12/14 | 1,429 | 1,429 | 1,421 | 1,425 | -19 | -1.3% | 4,100 |
| 1999/12/13 | 1,460 | 1,470 | 1,420 | 1,444 | +24 | +1.7% | 6,600 |
| 1999/12/10 | 1,353 | 1,490 | 1,346 | 1,420 | +74 | +5.5% | 16,200 |
| 1999/12/09 | 1,350 | 1,350 | 1,330 | 1,346 | -14 | -1% | 11,500 |
| 1999/12/08 | 1,438 | 1,438 | 1,336 | 1,360 | -68 | -4.8% | 24,700 |
| 1999/12/07 | 1,450 | 1,450 | 1,410 | 1,428 | -31 | -2.1% | 25,200 |
| 1999/12/06 | 1,430 | 1,459 | 1,430 | 1,459 | +29 | +2% | 32,500 |
| 1999/12/03 | 1,451 | 1,470 | 1,430 | 1,430 | -10 | -0.7% | 10,400 |
| 1999/12/02 | 1,499 | 1,499 | 1,440 | 1,440 | -50 | -3.4% | 19,800 |
| 1999/12/01 | 1,475 | 1,490 | 1,460 | 1,490 | -5 | -0.3% | 4,300 |
| 1999/11/30 | 1,519 | 1,519 | 1,460 | 1,495 | -24 | -1.6% | 16,100 |
| 1999/11/29 | 1,520 | 1,520 | 1,490 | 1,519 | +29 | +1.9% | 35,300 |
| 1999/11/26 | 1,469 | 1,530 | 1,469 | 1,490 | +20 | +1.4% | 61,600 |
| 1999/11/25 | 1,550 | 1,560 | 1,470 | 1,470 | -80 | -5.2% | 17,900 |
| 1999/11/24 | 1,500 | 1,550 | 1,499 | 1,550 | +85 | +5.8% | 31,400 |
| 1999/11/22 | 1,500 | 1,520 | 1,465 | 1,465 | -15 | -1% | 29,100 |
| 1999/11/19 | 1,530 | 1,530 | 1,470 | 1,480 | -20 | -1.3% | 2,700 |
| 1999/11/18 | 1,550 | 1,550 | 1,500 | 1,500 | -15 | -1% | 2,400 |
| 1999/11/17 | 1,440 | 1,530 | 1,440 | 1,515 | +95 | +6.7% | 7,000 |
| 1999/11/16 | 1,410 | 1,420 | 1,379 | 1,420 | +10 | +0.7% | 24,200 |
| 1999/11/15 | 1,450 | 1,450 | 1,400 | 1,410 | +9 | +0.6% | 45,300 |
| 1999/11/12 | 1,450 | 1,450 | 1,400 | 1,401 | -79 | -5.3% | 6,900 |
| 1999/11/11 | 1,530 | 1,546 | 1,471 | 1,480 | -50 | -3.3% | 9,700 |
| 1999/11/10 | 1,510 | 1,530 | 1,510 | 1,530 | -70 | -4.4% | 2,300 |
| 1999/11/09 | 1,600 | 1,620 | 1,595 | 1,600 | +40 | +2.6% | 12,000 |
| 1999/11/08 | 1,660 | 1,730 | 1,560 | 1,560 | -90 | -5.5% | 82,800 |
| 1999/11/05 | 1,550 | 1,670 | 1,530 | 1,650 | +140 | +9.3% | 63,200 |
| 1999/11/04 | 1,510 | 1,530 | 1,500 | 1,510 | +30 | +2% | 44,400 |
| 1999/11/02 | 1,479 | 1,530 | 1,459 | 1,480 | +80 | +5.7% | 46,600 |
| 1999/11/01 | 1,400 | 1,430 | 1,400 | 1,400 | ±0 | ±0% | 21,900 |
| 1999/10/29 | 1,438 | 1,450 | 1,400 | 1,400 | -28 | -2% | 9,500 |
| 1999/10/28 | 1,401 | 1,440 | 1,401 | 1,428 | +28 | +2% | 20,400 |
| 1999/10/27 | 1,352 | 1,420 | 1,350 | 1,400 | +48 | +3.6% | 13,800 |
| 1999/10/26 | 1,420 | 1,420 | 1,352 | 1,352 | -88 | -6.1% | 3,000 |
| 1999/10/25 | 1,440 | 1,450 | 1,440 | 1,440 | ±0 | ±0% | 6,300 |
| 1999/10/22 | 1,440 | 1,450 | 1,420 | 1,440 | ±0 | ±0% | 9,000 |
6101～
6150
件表示中 / 6839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 | 14,700円 | +4.9% | - | 0.00% | 69.67倍 | 0.24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 |
| ワイエスフード | 10,200円 | +10.6% | -25.4% | 0.00% | 98.08倍 | 2.06倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| タカキュー | 12,700円 | -3.3% | +630.8% | 0.00% | 1.73倍 | 4.27倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| ピクスタ | 132,900円 | +7.9% | +59.6% | 3.39% | 7.03倍 | 2.39倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| スリーエフ | 39,600円 | -2.6% | -18.5% | 2.53% | 20.69倍 | 0.80倍 |
|
神奈川地盤のコンビニ中堅。１８年春から提携先であるローソンとの共同ブランド店運営に特化 |
市場注目の銘柄
チャート関連のコラム
