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 |
|---|---|---|---|---|---|---|---|
| 2018/07/06 | 1,097 | 1,100 | 1,083 | 1,100 | +3 | +0.3% | 11,200 |
| 2018/07/05 | 1,105 | 1,105 | 1,024 | 1,097 | -6 | -0.5% | 6,000 |
| 2018/07/04 | 1,081 | 1,103 | 1,078 | 1,103 | +22 | +2% | 900 |
| 2018/07/03 | 1,112 | 1,112 | 1,080 | 1,081 | -30 | -2.7% | 3,500 |
| 2018/07/02 | 1,111 | 1,129 | 1,111 | 1,111 | ±0 | ±0% | 500 |
| 2018/06/29 | 1,111 | 1,111 | 1,111 | 1,111 | -1 | -0.1% | 500 |
| 2018/06/28 | 1,103 | 1,125 | 1,103 | 1,112 | +9 | +0.8% | 400 |
| 2018/06/27 | 1,101 | 1,103 | 1,101 | 1,103 | +2 | +0.2% | 23,600 |
| 2018/06/26 | 1,118 | 1,118 | 1,100 | 1,101 | -22 | -2% | 5,200 |
| 2018/06/25 | 1,123 | 1,123 | 1,119 | 1,123 | -2 | -0.2% | 1,200 |
| 2018/06/22 | 1,125 | 1,125 | 1,125 | 1,125 | -6 | -0.5% | 100 |
| 2018/06/21 | 1,131 | 1,131 | 1,131 | 1,131 | ±0 | ±0% | 200 |
| 2018/06/20 | 1,147 | 1,147 | 1,131 | 1,131 | -16 | -1.4% | 1,400 |
| 2018/06/19 | 1,154 | 1,155 | 1,147 | 1,147 | -19 | -1.6% | 900 |
| 2018/06/18 | 1,168 | 1,168 | 1,166 | 1,166 | ±0 | ±0% | 500 |
| 2018/06/15 | 1,197 | 1,198 | 1,165 | 1,166 | -1 | -0.1% | 2,000 |
| 2018/06/14 | 1,185 | 1,185 | 1,155 | 1,167 | -20 | -1.7% | 2,600 |
| 2018/06/13 | 1,160 | 1,195 | 1,160 | 1,187 | +27 | +2.3% | 2,600 |
| 2018/06/12 | 1,153 | 1,160 | 1,129 | 1,160 | +55 | +5% | 3,600 |
| 2018/06/11 | 1,120 | 1,120 | 1,102 | 1,105 | -21 | -1.9% | 5,100 |
| 2018/06/08 | 1,123 | 1,149 | 1,123 | 1,126 | -14 | -1.2% | 4,100 |
| 2018/06/07 | 1,119 | 1,159 | 1,119 | 1,140 | +15 | +1.3% | 2,000 |
| 2018/06/06 | 1,109 | 1,134 | 1,109 | 1,125 | -7 | -0.6% | 2,600 |
| 2018/06/05 | 1,102 | 1,142 | 1,102 | 1,132 | +14 | +1.3% | 3,700 |
| 2018/06/04 | 1,173 | 1,174 | 1,117 | 1,118 | -25 | -2.2% | 3,800 |
| 2018/06/01 | 1,158 | 1,160 | 1,141 | 1,143 | -19 | -1.6% | 3,900 |
| 2018/05/31 | 1,198 | 1,199 | 1,151 | 1,162 | -38 | -3.2% | 5,500 |
| 2018/05/30 | 1,200 | 1,247 | 1,200 | 1,200 | ±0 | ±0% | 11,900 |
| 2018/05/29 | 1,207 | 1,207 | 1,200 | 1,200 | -9 | -0.7% | 4,700 |
| 2018/05/28 | 1,224 | 1,224 | 1,209 | 1,209 | -16 | -1.3% | 6,200 |
| 2018/05/25 | 1,282 | 1,282 | 1,225 | 1,225 | -53 | -4.1% | 7,800 |
| 2018/05/24 | 1,270 | 1,278 | 1,251 | 1,278 | +35 | +2.8% | 3,700 |
| 2018/05/23 | 1,242 | 1,257 | 1,240 | 1,243 | -8 | -0.6% | 1,200 |
| 2018/05/22 | 1,243 | 1,268 | 1,243 | 1,251 | +8 | +0.6% | 1,200 |
| 2018/05/21 | 1,239 | 1,258 | 1,238 | 1,243 | +16 | +1.3% | 4,200 |
| 2018/05/18 | 1,320 | 1,320 | 1,201 | 1,227 | -3 | -0.2% | 14,800 |
| 2018/05/17 | 1,285 | 1,288 | 1,215 | 1,230 | -56 | -4.4% | 9,800 |
| 2018/05/16 | 1,335 | 1,335 | 1,285 | 1,286 | -46 | -3.5% | 8,400 |
| 2018/05/15 | 1,377 | 1,377 | 1,332 | 1,332 | -33 | -2.4% | 1,600 |
| 2018/05/14 | 1,380 | 1,380 | 1,341 | 1,365 | +45 | +3.4% | 2,400 |
| 2018/05/11 | 1,411 | 1,411 | 1,320 | 1,320 | -100 | -7% | 23,400 |
| 2018/05/10 | 1,458 | 1,458 | 1,419 | 1,420 | -39 | -2.7% | 9,100 |
| 2018/05/09 | 1,531 | 1,531 | 1,391 | 1,459 | -126 | -7.9% | 28,400 |
| 2018/05/08 | 1,616 | 1,616 | 1,576 | 1,585 | +9 | +0.6% | 3,900 |
| 2018/05/07 | 1,576 | 1,578 | 1,576 | 1,576 | +3 | +0.2% | 500 |
| 2018/05/02 | 1,561 | 1,595 | 1,561 | 1,573 | +8 | +0.5% | 1,300 |
| 2018/05/01 | 1,594 | 1,594 | 1,561 | 1,565 | +9 | +0.6% | 1,300 |
| 2018/04/27 | 1,556 | 1,556 | 1,556 | 1,556 | ±0 | ±0% | 200 |
| 2018/04/26 | 1,554 | 1,560 | 1,554 | 1,556 | -10 | -0.6% | 2,400 |
| 2018/04/25 | 1,556 | 1,568 | 1,556 | 1,566 | -2 | -0.1% | 300 |
1651～
1700
件表示中 / 2461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 | 87,500円 | +0.4% | +9.4% | - | 12.53倍 | 3.05倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| ベクターＨＤ | 7,400円 | -0.6% | - | 0.00% | - | 2.16倍 |
|
祖業はＰＣソフト販売。ペイペイのポイントモール運営。太陽光発電所の建設などに参入表明 |
| セキド | 67,400円 | +2.6% | -42.4% | - | 27.47倍 | 1.76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 | 102,000円 | +2.3% | -9.7% | - | 11.21倍 | 1.57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 | 30,700円 | +15.0% | +102.5% | - | 26.35倍 | 0.72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
