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 |
|---|---|---|---|---|---|---|---|
| 2018/09/19 | 1,100 | 1,100 | 1,100 | 1,100 | +20 | +1.9% | 300 |
| 2018/09/18 | 1,080 | 1,105 | 1,080 | 1,080 | +3 | +0.3% | 1,300 |
| 2018/09/14 | 1,089 | 1,100 | 1,072 | 1,077 | -2 | -0.2% | 2,300 |
| 2018/09/13 | 1,109 | 1,109 | 1,071 | 1,079 | -31 | -2.8% | 2,500 |
| 2018/09/12 | 1,099 | 1,110 | 1,070 | 1,110 | +25 | +2.3% | 2,000 |
| 2018/09/11 | 1,100 | 1,109 | 1,071 | 1,085 | -15 | -1.4% | 1,400 |
| 2018/09/10 | 1,079 | 1,105 | 1,079 | 1,100 | +27 | +2.5% | 2,000 |
| 2018/09/07 | 1,084 | 1,084 | 1,073 | 1,073 | -41 | -3.7% | 200 |
| 2018/09/06 | 1,100 | 1,124 | 1,072 | 1,114 | +14 | +1.3% | 900 |
| 2018/09/05 | 1,100 | 1,100 | 1,100 | 1,100 | +5 | +0.5% | 100 |
| 2018/09/04 | 1,085 | 1,095 | 1,073 | 1,095 | - | - | 900 |
| 2018/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/31 | 1,106 | 1,106 | 1,076 | 1,101 | -5 | -0.5% | 700 |
| 2018/08/30 | 1,100 | 1,107 | 1,075 | 1,106 | - | - | 2,200 |
| 2018/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/27 | 1,103 | 1,103 | 1,103 | 1,103 | - | - | 400 |
| 2018/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/22 | 1,078 | 1,103 | 1,078 | 1,103 | ±0 | ±0% | 500 |
| 2018/08/21 | 1,071 | 1,125 | 1,071 | 1,103 | +13 | +1.2% | 3,200 |
| 2018/08/20 | 1,090 | 1,090 | 1,090 | 1,090 | -5 | -0.5% | 300 |
| 2018/08/17 | 1,098 | 1,098 | 1,069 | 1,095 | +21 | +2% | 1,400 |
| 2018/08/16 | 1,074 | 1,074 | 1,074 | 1,074 | -24 | -2.2% | 300 |
| 2018/08/15 | 1,100 | 1,100 | 1,083 | 1,098 | -2 | -0.2% | 1,000 |
| 2018/08/14 | 1,100 | 1,120 | 1,091 | 1,100 | -7 | -0.6% | 15,500 |
| 2018/08/13 | 1,150 | 1,150 | 1,104 | 1,107 | -18 | -1.6% | 2,800 |
| 2018/08/10 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 100 |
| 2018/08/09 | 1,124 | 1,125 | 1,124 | 1,125 | -5 | -0.4% | 200 |
| 2018/08/08 | 1,127 | 1,133 | 1,127 | 1,130 | -14 | -1.2% | 700 |
| 2018/08/07 | 1,149 | 1,149 | 1,144 | 1,144 | -1 | -0.1% | 400 |
| 2018/08/06 | 1,144 | 1,145 | 1,144 | 1,145 | +4 | +0.4% | 600 |
| 2018/08/03 | 1,130 | 1,150 | 1,130 | 1,141 | +13 | +1.2% | 2,000 |
| 2018/08/02 | 1,128 | 1,128 | 1,128 | 1,128 | ±0 | ±0% | 200 |
| 2018/08/01 | 1,128 | 1,128 | 1,128 | 1,128 | +15 | +1.3% | 300 |
| 2018/07/31 | 1,127 | 1,127 | 1,113 | 1,113 | -22 | -1.9% | 700 |
| 2018/07/30 | 1,127 | 1,135 | 1,127 | 1,135 | +9 | +0.8% | 1,400 |
| 2018/07/27 | 1,145 | 1,145 | 1,126 | 1,126 | -23 | -2% | 200 |
| 2018/07/26 | 1,150 | 1,150 | 1,149 | 1,149 | +20 | +1.8% | 500 |
| 2018/07/25 | 1,125 | 1,138 | 1,125 | 1,129 | +18 | +1.6% | 1,800 |
| 2018/07/24 | 1,110 | 1,111 | 1,110 | 1,111 | -3 | -0.3% | 1,700 |
| 2018/07/23 | 1,094 | 1,114 | 1,094 | 1,114 | +21 | +1.9% | 1,100 |
| 2018/07/20 | 1,113 | 1,113 | 1,093 | 1,093 | -27 | -2.4% | 1,900 |
| 2018/07/19 | 1,104 | 1,120 | 1,104 | 1,120 | +36 | +3.3% | 2,200 |
| 2018/07/18 | 1,100 | 1,100 | 1,084 | 1,084 | -16 | -1.5% | 500 |
| 2018/07/17 | 1,100 | 1,109 | 1,100 | 1,100 | +18 | +1.7% | 600 |
| 2018/07/13 | 1,092 | 1,092 | 1,082 | 1,082 | -18 | -1.6% | 600 |
| 2018/07/12 | 1,095 | 1,100 | 1,087 | 1,100 | +12 | +1.1% | 1,600 |
| 2018/07/11 | 1,098 | 1,098 | 1,088 | 1,088 | -32 | -2.9% | 700 |
| 2018/07/10 | 1,104 | 1,120 | 1,104 | 1,120 | +20 | +1.8% | 700 |
1601～
1650
件表示中 / 2462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 | 85,600円 | +4.4% | +49.3% | 0.00% | 7.65倍 | -3.98倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| セキド | 69,400円 | +2.6% | -42.4% | 1.44% | 28.28倍 | 1.78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 |
| エコノス | 101,000円 | +2.3% | -9.7% | 4.95% | 11.10倍 | 1.55倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
| ＣＡＰＩＴＡ | 31,800円 | +15.0% | +102.5% | 0.63% | 27.30倍 | 0.74倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。自転車小売店「コギー」、ビル賃貸等の不動産も |
市場注目の銘柄
チャート関連のコラム
