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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 870 | 893 | 860 | 883 | +6 | +0.7% | 13,100 |
| 2025/04/21 | 867 | 978 | 855 | 877 | +17 | +2% | 649,200 |
| 2025/04/18 | 842 | 867 | 842 | 860 | +17 | +2% | 2,200 |
| 2025/04/17 | 848 | 879 | 842 | 843 | -15 | -1.7% | 4,400 |
| 2025/04/16 | 856 | 858 | 841 | 858 | +2 | +0.2% | 5,200 |
| 2025/04/15 | 863 | 871 | 837 | 856 | -19 | -2.2% | 20,200 |
| 2025/04/14 | 875 | 879 | 860 | 875 | +15 | +1.7% | 8,400 |
| 2025/04/11 | 815 | 961 | 815 | 860 | ±0 | ±0% | 164,700 |
| 2025/04/10 | 822 | 860 | 822 | 860 | +48 | +5.9% | 2,300 |
| 2025/04/09 | 820 | 829 | 795 | 812 | -8 | -1% | 9,300 |
| 2025/04/08 | 820 | 849 | 806 | 820 | +28 | +3.5% | 4,400 |
| 2025/04/07 | 767 | 842 | 767 | 792 | -95 | -10.7% | 15,800 |
| 2025/04/04 | 896 | 896 | 849 | 887 | -9 | -1% | 8,900 |
| 2025/04/03 | 921 | 921 | 893 | 896 | -35 | -3.8% | 7,000 |
| 2025/04/02 | 938 | 938 | 930 | 931 | -7 | -0.7% | 1,300 |
| 2025/04/01 | 927 | 938 | 927 | 938 | +18 | +2% | 1,000 |
| 2025/03/31 | 924 | 928 | 912 | 920 | -16 | -1.7% | 4,200 |
| 2025/03/28 | 936 | 936 | 924 | 936 | +6 | +0.6% | 1,400 |
| 2025/03/27 | 918 | 930 | 918 | 930 | +5 | +0.5% | 2,500 |
| 2025/03/26 | 928 | 930 | 925 | 925 | -3 | -0.3% | 2,400 |
| 2025/03/25 | 920 | 930 | 920 | 928 | +8 | +0.9% | 7,100 |
| 2025/03/24 | 934 | 934 | 920 | 920 | -13 | -1.4% | 4,100 |
| 2025/03/21 | 924 | 933 | 923 | 933 | +6 | +0.6% | 1,500 |
| 2025/03/19 | 930 | 930 | 920 | 927 | -2 | -0.2% | 2,000 |
| 2025/03/18 | 910 | 929 | 910 | 929 | +19 | +2.1% | 2,300 |
| 2025/03/17 | 910 | 913 | 905 | 910 | ±0 | ±0% | 3,100 |
| 2025/03/14 | 907 | 912 | 907 | 910 | +3 | +0.3% | 600 |
| 2025/03/13 | 907 | 909 | 902 | 907 | -5 | -0.5% | 1,300 |
| 2025/03/12 | 901 | 915 | 901 | 912 | +10 | +1.1% | 700 |
| 2025/03/11 | 903 | 903 | 901 | 902 | -1 | -0.1% | 1,300 |
| 2025/03/10 | 910 | 910 | 903 | 903 | +1 | +0.1% | 1,100 |
| 2025/03/07 | 908 | 909 | 902 | 902 | -6 | -0.7% | 1,300 |
| 2025/03/06 | 901 | 908 | 901 | 908 | +7 | +0.8% | 3,200 |
| 2025/03/05 | 900 | 914 | 900 | 901 | -1 | -0.1% | 1,600 |
| 2025/03/04 | 918 | 928 | 900 | 902 | -16 | -1.7% | 4,000 |
| 2025/03/03 | 903 | 918 | 898 | 918 | +15 | +1.7% | 3,700 |
| 2025/02/28 | 905 | 907 | 898 | 903 | -2 | -0.2% | 4,500 |
| 2025/02/27 | 919 | 930 | 905 | 905 | -59 | -6.1% | 27,300 |
| 2025/02/26 | 955 | 965 | 953 | 964 | +9 | +0.9% | 13,500 |
| 2025/02/25 | 970 | 970 | 955 | 955 | -19 | -2% | 11,800 |
| 2025/02/21 | 972 | 984 | 968 | 974 | -10 | -1% | 5,300 |
| 2025/02/20 | 983 | 987 | 981 | 984 | ±0 | ±0% | 4,100 |
| 2025/02/19 | 986 | 987 | 984 | 984 | -2 | -0.2% | 1,800 |
| 2025/02/18 | 977 | 986 | 977 | 986 | +4 | +0.4% | 1,200 |
| 2025/02/17 | 987 | 988 | 976 | 982 | -6 | -0.6% | 2,200 |
| 2025/02/14 | 988 | 992 | 988 | 988 | ±0 | ±0% | 2,200 |
| 2025/02/13 | 985 | 989 | 984 | 988 | +1 | +0.1% | 4,500 |
| 2025/02/12 | 997 | 997 | 987 | 987 | ±0 | ±0% | 1,400 |
| 2025/02/10 | 1,000 | 1,000 | 986 | 987 | -12 | -1.2% | 3,600 |
| 2025/02/07 | 984 | 999 | 982 | 999 | +4 | +0.4% | 3,000 |
51～
100
件表示中 / 2517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 | 96,000円 | +4.4% | +49.3% | 0.00% | 8.58倍 | -4.47倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| パレモ・ＨＤ | 14,500円 | +0.4% | +109.9% | 0.00% | 6.72倍 | 1.36倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
| ミモナ | - | +7.9% | -26.0% | - | - | - |
|
- |
| 京きもの | 9,100円 | +14.5% | - | 0.00% | 37.60倍 | 0.65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
