エスエルディーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 562 | 562 | 561 | 561 | -1 | -0.2% | 400 |
| 2022/11/10 | 569 | 569 | 562 | 562 | -8 | -1.4% | 600 |
| 2022/11/09 | 570 | 570 | 569 | 570 | +10 | +1.8% | 800 |
| 2022/11/08 | 560 | 560 | 560 | 560 | +1 | +0.2% | 300 |
| 2022/11/07 | 561 | 567 | 559 | 559 | -1 | -0.2% | 1,700 |
| 2022/11/04 | 562 | 563 | 560 | 560 | -7 | -1.2% | 2,900 |
| 2022/11/02 | 565 | 570 | 565 | 567 | +2 | +0.4% | 6,000 |
| 2022/11/01 | 565 | 569 | 560 | 565 | +1 | +0.2% | 2,000 |
| 2022/10/31 | 570 | 570 | 564 | 564 | -1 | -0.2% | 1,200 |
| 2022/10/28 | 570 | 570 | 562 | 565 | +5 | +0.9% | 500 |
| 2022/10/27 | 560 | 560 | 560 | 560 | ±0 | ±0% | 1,300 |
| 2022/10/26 | 560 | 565 | 560 | 560 | +1 | +0.2% | 2,500 |
| 2022/10/25 | 571 | 571 | 556 | 559 | -2 | -0.4% | 3,700 |
| 2022/10/24 | 561 | 563 | 561 | 561 | -8 | -1.4% | 1,400 |
| 2022/10/21 | 569 | 569 | 569 | 569 | ±0 | ±0% | 900 |
| 2022/10/20 | 570 | 570 | 569 | 569 | -2 | -0.4% | 4,400 |
| 2022/10/19 | 579 | 579 | 571 | 571 | -4 | -0.7% | 2,000 |
| 2022/10/18 | 584 | 584 | 573 | 575 | -8 | -1.4% | 2,200 |
| 2022/10/17 | 560 | 585 | 560 | 583 | +21 | +3.7% | 4,700 |
| 2022/10/14 | 564 | 565 | 560 | 562 | -1 | -0.2% | 2,800 |
| 2022/10/13 | 570 | 577 | 563 | 563 | -5 | -0.9% | 2,200 |
| 2022/10/12 | 572 | 572 | 568 | 568 | -3 | -0.5% | 300 |
| 2022/10/11 | 585 | 585 | 570 | 571 | +2 | +0.4% | 2,800 |
| 2022/10/07 | 575 | 575 | 569 | 569 | - | - | 900 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 567 | 579 | 567 | 570 | -6 | -1% | 1,100 |
| 2022/10/04 | 568 | 576 | 566 | 576 | +10 | +1.8% | 500 |
| 2022/10/03 | 567 | 567 | 565 | 566 | ±0 | ±0% | 1,000 |
| 2022/09/30 | 570 | 570 | 566 | 566 | -10 | -1.7% | 3,700 |
| 2022/09/29 | 574 | 576 | 574 | 576 | +8 | +1.4% | 500 |
| 2022/09/28 | 570 | 570 | 567 | 568 | -5 | -0.9% | 1,800 |
| 2022/09/27 | 567 | 578 | 567 | 573 | -1 | -0.2% | 1,300 |
| 2022/09/26 | 561 | 576 | 561 | 574 | +13 | +2.3% | 2,600 |
| 2022/09/22 | 575 | 576 | 561 | 561 | -14 | -2.4% | 2,300 |
| 2022/09/21 | 566 | 577 | 566 | 575 | +10 | +1.8% | 3,700 |
| 2022/09/20 | 566 | 566 | 565 | 565 | -5 | -0.9% | 1,000 |
| 2022/09/16 | 580 | 580 | 570 | 570 | -10 | -1.7% | 1,600 |
| 2022/09/15 | 580 | 585 | 570 | 580 | +3 | +0.5% | 3,100 |
| 2022/09/14 | 575 | 594 | 575 | 577 | +8 | +1.4% | 4,100 |
| 2022/09/13 | 575 | 578 | 566 | 569 | ±0 | ±0% | 1,800 |
| 2022/09/12 | 564 | 570 | 564 | 569 | +9 | +1.6% | 2,100 |
| 2022/09/09 | 570 | 570 | 560 | 560 | -15 | -2.6% | 1,100 |
| 2022/09/08 | 570 | 575 | 561 | 575 | ±0 | ±0% | 1,100 |
| 2022/09/07 | 562 | 598 | 562 | 575 | +14 | +2.5% | 5,600 |
| 2022/09/06 | 561 | 561 | 561 | 561 | -1 | -0.2% | 100 |
| 2022/09/05 | 561 | 562 | 561 | 562 | +1 | +0.2% | 400 |
| 2022/09/02 | 572 | 572 | 561 | 561 | -9 | -1.6% | 1,000 |
| 2022/09/01 | 567 | 570 | 565 | 570 | +3 | +0.5% | 1,500 |
| 2022/08/31 | 567 | 568 | 567 | 567 | -1 | -0.2% | 800 |
| 2022/08/30 | 570 | 574 | 568 | 568 | -2 | -0.4% | 1,200 |
651～
700
件表示中 / 2519件
類似銘柄と比較する
現在ご覧いただいている「エスエルディー」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 |
|---|---|---|---|---|---|---|---|---|
| エスエルディー | 95,800円 | +4.4% | +49.3% | 0.00% | 8.57倍 | -4.46倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| ＣＡＰＩＴＡ | 42,400円 | -25.7% | +39.1% | 1.42% | 34.73倍 | 1.00倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。ビル賃貸等の不動産も。自転車小売専門店事業は譲渡 |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
| ミモナ | - | +7.9% | -26.0% | - | - | - |
|
- |
| 京きもの | 9,400円 | +14.5% | - | 0.00% | 38.84倍 | 0.67倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
市場注目の銘柄
チャート関連のコラム
