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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 933 | 943 | 928 | 936 | +3 | +0.3% | 6,300 |
| 2024/03/01 | 934 | 934 | 929 | 933 | ±0 | ±0% | 5,200 |
| 2024/02/29 | 936 | 946 | 929 | 933 | -8 | -0.9% | 8,200 |
| 2024/02/28 | 937 | 959 | 927 | 941 | -67 | -6.6% | 24,100 |
| 2024/02/27 | 1,008 | 1,018 | 1,004 | 1,008 | +8 | +0.8% | 15,000 |
| 2024/02/26 | 1,000 | 1,010 | 995 | 1,000 | ±0 | ±0% | 9,700 |
| 2024/02/22 | 990 | 1,003 | 990 | 1,000 | -7 | -0.7% | 6,100 |
| 2024/02/21 | 1,008 | 1,008 | 985 | 1,007 | -4 | -0.4% | 7,400 |
| 2024/02/20 | 1,010 | 1,011 | 1,006 | 1,011 | +7 | +0.7% | 2,600 |
| 2024/02/19 | 999 | 1,014 | 998 | 1,004 | +6 | +0.6% | 3,700 |
| 2024/02/16 | 1,010 | 1,013 | 989 | 998 | -10 | -1% | 8,900 |
| 2024/02/15 | 1,016 | 1,016 | 1,005 | 1,008 | -14 | -1.4% | 6,600 |
| 2024/02/14 | 1,014 | 1,026 | 1,014 | 1,022 | +2 | +0.2% | 2,900 |
| 2024/02/13 | 1,030 | 1,030 | 1,020 | 1,020 | -1 | -0.1% | 4,000 |
| 2024/02/09 | 1,024 | 1,029 | 1,019 | 1,021 | +4 | +0.4% | 1,700 |
| 2024/02/08 | 1,005 | 1,027 | 1,005 | 1,017 | +6 | +0.6% | 3,100 |
| 2024/02/07 | 1,010 | 1,020 | 1,010 | 1,011 | +1 | +0.1% | 3,900 |
| 2024/02/06 | 1,036 | 1,036 | 1,010 | 1,010 | -26 | -2.5% | 8,300 |
| 2024/02/05 | 1,072 | 1,072 | 1,020 | 1,036 | -36 | -3.4% | 10,000 |
| 2024/02/02 | 1,076 | 1,076 | 1,068 | 1,072 | +3 | +0.3% | 2,200 |
| 2024/02/01 | 1,079 | 1,079 | 1,068 | 1,069 | -3 | -0.3% | 2,800 |
| 2024/01/31 | 1,068 | 1,072 | 1,058 | 1,072 | +16 | +1.5% | 4,700 |
| 2024/01/30 | 1,068 | 1,068 | 1,056 | 1,056 | +4 | +0.4% | 1,700 |
| 2024/01/29 | 1,040 | 1,066 | 1,040 | 1,052 | +13 | +1.3% | 4,900 |
| 2024/01/26 | 1,040 | 1,040 | 1,030 | 1,039 | -1 | -0.1% | 1,300 |
| 2024/01/25 | 1,023 | 1,040 | 1,021 | 1,040 | +19 | +1.9% | 3,800 |
| 2024/01/24 | 1,013 | 1,023 | 1,002 | 1,021 | +8 | +0.8% | 5,200 |
| 2024/01/23 | 1,004 | 1,014 | 1,004 | 1,013 | +9 | +0.9% | 2,700 |
| 2024/01/22 | 992 | 1,005 | 991 | 1,004 | +13 | +1.3% | 7,000 |
| 2024/01/19 | 993 | 994 | 985 | 991 | +4 | +0.4% | 1,800 |
| 2024/01/18 | 989 | 993 | 981 | 987 | +3 | +0.3% | 2,400 |
| 2024/01/17 | 990 | 997 | 982 | 984 | -7 | -0.7% | 2,700 |
| 2024/01/16 | 999 | 999 | 976 | 991 | -11 | -1.1% | 7,200 |
| 2024/01/15 | 1,000 | 1,029 | 957 | 1,002 | -71 | -6.6% | 26,500 |
| 2024/01/12 | 1,032 | 1,080 | 1,032 | 1,073 | +41 | +4% | 10,900 |
| 2024/01/11 | 1,027 | 1,033 | 1,023 | 1,032 | +17 | +1.7% | 6,300 |
| 2024/01/10 | 1,000 | 1,024 | 1,000 | 1,015 | +8 | +0.8% | 2,900 |
| 2024/01/09 | 984 | 1,020 | 984 | 1,007 | +23 | +2.3% | 11,300 |
| 2024/01/05 | 949 | 985 | 948 | 984 | +43 | +4.6% | 7,700 |
| 2024/01/04 | 926 | 941 | 926 | 941 | +15 | +1.6% | 3,800 |
| 2023/12/29 | 938 | 938 | 920 | 926 | -5 | -0.5% | 3,500 |
| 2023/12/28 | 907 | 937 | 907 | 931 | +21 | +2.3% | 4,100 |
| 2023/12/27 | 916 | 916 | 910 | 910 | +8 | +0.9% | 2,500 |
| 2023/12/26 | 899 | 912 | 899 | 902 | +3 | +0.3% | 1,700 |
| 2023/12/25 | 904 | 913 | 899 | 899 | -5 | -0.6% | 4,500 |
| 2023/12/22 | 903 | 913 | 903 | 904 | -12 | -1.3% | 3,200 |
| 2023/12/21 | 916 | 916 | 914 | 916 | -3 | -0.3% | 2,400 |
| 2023/12/20 | 909 | 919 | 905 | 919 | +16 | +1.8% | 800 |
| 2023/12/19 | 905 | 916 | 903 | 903 | -16 | -1.7% | 1,900 |
| 2023/12/18 | 925 | 925 | 919 | 919 | +9 | +1% | 1,000 |
51～
100
件表示中 / 2239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 | 93,500円 | +0.4% | +9.4% | 0.00% | 13.39倍 | -3.26倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| フレンドリー | 54,200円 | +8.4% | +354.5% | 0.00% | - | -0.74倍 |
|
近畿地盤。ファミレス・居酒屋など撤退、低単価うどん業態に専念。同業中堅ジョイフルの子会社 |
| ミモナ | - | -12.6% | -51.0% | - | - | - |
|
- |
| セキド | 67,100円 | +2.6% | -44.6% | 1.49% | 27.34倍 | 1.47倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| ＡＮＡＰ | 22,500円 | -21.7% | - | 0.00% | - | -1.29倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ申請 |
市場注目の銘柄
チャート関連のコラム
