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 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 1,132 | 1,179 | 1,132 | 1,159 | +26 | +2.3% | 4,000 |
| 1999/08/06 | 1,170 | 1,170 | 1,133 | 1,133 | -37 | -3.2% | 6,000 |
| 1999/08/05 | 1,200 | 1,200 | 1,170 | 1,170 | -60 | -4.9% | 4,400 |
| 1999/08/04 | 1,240 | 1,240 | 1,190 | 1,230 | +1 | +0.1% | 4,200 |
| 1999/08/03 | 1,249 | 1,249 | 1,229 | 1,229 | -6 | -0.5% | 3,400 |
| 1999/08/02 | 1,249 | 1,249 | 1,231 | 1,235 | +4 | +0.3% | 3,700 |
| 1999/07/30 | 1,249 | 1,249 | 1,229 | 1,231 | -19 | -1.5% | 6,100 |
| 1999/07/29 | 1,249 | 1,250 | 1,210 | 1,250 | +10 | +0.8% | 9,400 |
| 1999/07/28 | 1,221 | 1,250 | 1,220 | 1,240 | +20 | +1.6% | 6,100 |
| 1999/07/27 | 1,260 | 1,260 | 1,210 | 1,220 | -30 | -2.4% | 8,800 |
| 1999/07/26 | 1,280 | 1,280 | 1,250 | 1,250 | +10 | +0.8% | 4,800 |
| 1999/07/23 | 1,260 | 1,270 | 1,215 | 1,240 | -40 | -3.1% | 17,500 |
| 1999/07/22 | 1,310 | 1,310 | 1,270 | 1,280 | -30 | -2.3% | 9,100 |
| 1999/07/21 | 1,330 | 1,330 | 1,280 | 1,310 | -20 | -1.5% | 18,600 |
| 1999/07/19 | 1,290 | 1,330 | 1,290 | 1,330 | +49 | +3.8% | 6,200 |
| 1999/07/16 | 1,301 | 1,320 | 1,281 | 1,281 | -29 | -2.2% | 14,500 |
| 1999/07/15 | 1,310 | 1,330 | 1,303 | 1,310 | -20 | -1.5% | 24,300 |
| 1999/07/14 | 1,378 | 1,378 | 1,330 | 1,330 | -49 | -3.6% | 6,100 |
| 1999/07/13 | 1,390 | 1,390 | 1,310 | 1,379 | -11 | -0.8% | 11,000 |
| 1999/07/12 | 1,300 | 1,400 | 1,300 | 1,390 | +110 | +8.6% | 13,600 |
| 1999/07/09 | 1,290 | 1,290 | 1,271 | 1,280 | -13 | -1% | 13,200 |
| 1999/07/08 | 1,310 | 1,330 | 1,292 | 1,293 | -8 | -0.6% | 50,200 |
| 1999/07/07 | 1,400 | 1,400 | 1,301 | 1,301 | -119 | -8.4% | 17,900 |
| 1999/07/06 | 1,450 | 1,450 | 1,380 | 1,420 | -30 | -2.1% | 15,600 |
| 1999/07/05 | 1,500 | 1,500 | 1,420 | 1,450 | -50 | -3.3% | 31,600 |
| 1999/07/02 | 1,594 | 1,594 | 1,460 | 1,500 | -50 | -3.2% | 64,700 |
| 1999/07/01 | 1,450 | 1,595 | 1,450 | 1,550 | +120 | +8.4% | 113,100 |
| 1999/06/30 | 1,299 | 1,440 | 1,295 | 1,430 | +156 | +12.2% | 38,500 |
| 1999/06/29 | 1,300 | 1,300 | 1,261 | 1,274 | +13 | +1% | 4,300 |
| 1999/06/28 | 1,280 | 1,300 | 1,261 | 1,261 | -19 | -1.5% | 4,700 |
| 1999/06/25 | 1,259 | 1,280 | 1,249 | 1,280 | +20 | +1.6% | 16,200 |
| 1999/06/24 | 1,300 | 1,300 | 1,260 | 1,260 | -40 | -3.1% | 6,100 |
| 1999/06/23 | 1,251 | 1,300 | 1,251 | 1,300 | ±0 | ±0% | 5,400 |
| 1999/06/22 | 1,340 | 1,340 | 1,220 | 1,300 | ±0 | ±0% | 7,700 |
| 1999/06/21 | 1,349 | 1,349 | 1,280 | 1,300 | -1 | -0.1% | 23,000 |
| 1999/06/18 | 1,270 | 1,350 | 1,270 | 1,301 | +51 | +4.1% | 28,100 |
| 1999/06/17 | 1,200 | 1,250 | 1,200 | 1,250 | +50 | +4.2% | 34,000 |
| 1999/06/16 | 1,186 | 1,200 | 1,161 | 1,200 | -20 | -1.6% | 3,700 |
| 1999/06/15 | 1,240 | 1,240 | 1,200 | 1,220 | -20 | -1.6% | 19,500 |
| 1999/06/14 | 1,190 | 1,245 | 1,180 | 1,240 | +60 | +5.1% | 33,200 |
| 1999/06/11 | 1,100 | 1,190 | 1,100 | 1,180 | +30 | +2.6% | 16,500 |
| 1999/06/10 | 1,150 | 1,150 | 1,100 | 1,150 | +50 | +4.5% | 8,500 |
| 1999/06/09 | 1,119 | 1,120 | 1,100 | 1,100 | -30 | -2.7% | 77,000 |
| 1999/06/08 | 1,170 | 1,170 | 1,100 | 1,130 | -26 | -2.2% | 5,700 |
| 1999/06/07 | 1,175 | 1,200 | 1,155 | 1,156 | +1 | +0.1% | 11,500 |
| 1999/06/04 | 1,052 | 1,155 | 1,050 | 1,155 | +104 | +9.9% | 15,800 |
| 1999/06/03 | 1,000 | 1,051 | 1,000 | 1,051 | +51 | +5.1% | 6,600 |
| 1999/06/02 | 1,000 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 4,600 |
| 1999/06/01 | 1,000 | 1,000 | 980 | 1,000 | ±0 | ±0% | 3,900 |
| 1999/05/31 | 1,000 | 1,020 | 990 | 1,000 | ±0 | ±0% | 11,800 |
6201～
6250
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
