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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,270 | 1,284 | 1,269 | 1,284 | +9 | +0.7% | 400 |
| 2017/09/21 | 1,266 | 1,281 | 1,266 | 1,275 | ±0 | ±0% | 600 |
| 2017/09/20 | 1,270 | 1,275 | 1,269 | 1,275 | ±0 | ±0% | 700 |
| 2017/09/19 | 1,280 | 1,290 | 1,275 | 1,275 | -5 | -0.4% | 1,300 |
| 2017/09/15 | 1,274 | 1,280 | 1,274 | 1,280 | +6 | +0.5% | 600 |
| 2017/09/14 | 1,275 | 1,275 | 1,253 | 1,274 | -3 | -0.2% | 400 |
| 2017/09/13 | 1,270 | 1,277 | 1,265 | 1,277 | - | - | 800 |
| 2017/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/11 | 1,278 | 1,278 | 1,278 | 1,278 | +5 | +0.4% | 100 |
| 2017/09/08 | 1,262 | 1,273 | 1,261 | 1,273 | +2 | +0.2% | 900 |
| 2017/09/07 | 1,271 | 1,271 | 1,271 | 1,271 | - | - | 100 |
| 2017/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/05 | 1,277 | 1,277 | 1,277 | 1,277 | ±0 | ±0% | 100 |
| 2017/09/04 | 1,277 | 1,277 | 1,260 | 1,277 | ±0 | ±0% | 1,300 |
| 2017/09/01 | 1,270 | 1,277 | 1,257 | 1,277 | -1 | -0.1% | 700 |
| 2017/08/31 | 1,259 | 1,278 | 1,259 | 1,278 | -1 | -0.1% | 300 |
| 2017/08/30 | 1,279 | 1,279 | 1,279 | 1,279 | +8 | +0.6% | 300 |
| 2017/08/29 | 1,264 | 1,271 | 1,264 | 1,271 | - | - | 300 |
| 2017/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/25 | 1,257 | 1,272 | 1,257 | 1,271 | -1 | -0.1% | 700 |
| 2017/08/24 | 1,261 | 1,272 | 1,261 | 1,272 | - | - | 700 |
| 2017/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/22 | 1,262 | 1,276 | 1,262 | 1,276 | - | - | 400 |
| 2017/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/18 | 1,289 | 1,289 | 1,260 | 1,282 | +6 | +0.5% | 900 |
| 2017/08/17 | 1,269 | 1,276 | 1,256 | 1,276 | +7 | +0.6% | 400 |
| 2017/08/16 | 1,290 | 1,299 | 1,251 | 1,269 | -21 | -1.6% | 4,900 |
| 2017/08/15 | 1,260 | 1,290 | 1,260 | 1,290 | +24 | +1.9% | 2,800 |
| 2017/08/14 | 1,275 | 1,275 | 1,264 | 1,266 | -13 | -1% | 3,000 |
| 2017/08/10 | 1,288 | 1,288 | 1,279 | 1,279 | -8 | -0.6% | 2,900 |
| 2017/08/09 | 1,291 | 1,291 | 1,268 | 1,287 | -4 | -0.3% | 15,500 |
| 2017/08/08 | 1,295 | 1,295 | 1,291 | 1,291 | +13 | +1% | 800 |
| 2017/08/07 | 1,298 | 1,298 | 1,278 | 1,278 | -20 | -1.5% | 500 |
| 2017/08/04 | 1,297 | 1,298 | 1,268 | 1,298 | +1 | +0.1% | 900 |
| 2017/08/03 | 1,287 | 1,299 | 1,260 | 1,297 | -8 | -0.6% | 3,400 |
| 2017/08/02 | 1,289 | 1,308 | 1,289 | 1,305 | -10 | -0.8% | 800 |
| 2017/08/01 | 1,310 | 1,315 | 1,310 | 1,315 | +5 | +0.4% | 18,000 |
| 2017/07/31 | 1,313 | 1,317 | 1,297 | 1,310 | -3 | -0.2% | 1,500 |
| 2017/07/28 | 1,301 | 1,313 | 1,297 | 1,313 | +12 | +0.9% | 2,100 |
| 2017/07/27 | 1,286 | 1,305 | 1,286 | 1,301 | -4 | -0.3% | 1,400 |
| 2017/07/26 | 1,300 | 1,305 | 1,298 | 1,305 | +5 | +0.4% | 1,400 |
| 2017/07/25 | 1,300 | 1,308 | 1,300 | 1,300 | - | - | 600 |
| 2017/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/21 | 1,302 | 1,309 | 1,292 | 1,304 | -7 | -0.5% | 1,400 |
| 2017/07/20 | 1,312 | 1,312 | 1,310 | 1,311 | -1 | -0.1% | 800 |
| 2017/07/19 | 1,312 | 1,312 | 1,312 | 1,312 | +10 | +0.8% | 400 |
| 2017/07/18 | 1,313 | 1,313 | 1,302 | 1,302 | -10 | -0.8% | 400 |
| 2017/07/14 | 1,301 | 1,312 | 1,298 | 1,312 | +5 | +0.4% | 1,200 |
| 2017/07/13 | 1,307 | 1,307 | 1,307 | 1,307 | -3 | -0.2% | 100 |
| 2017/07/12 | 1,299 | 1,310 | 1,299 | 1,310 | -2 | -0.2% | 200 |
1751～
1800
件表示中 / 2368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 | 90,100円 | +0.4% | +9.4% | 0.00% | 12.90倍 | 3.14倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| エコノス | 107,100円 | +2.3% | -9.7% | 4.67% | 11.77倍 | 1.65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 |
| ＴＯＲＩＣＯ | 90,500円 | +17.0% | - | 0.00% | - | 1.28倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
| セキド | 64,000円 | +2.6% | -44.6% | 1.56% | 26.08倍 | 1.64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 |
| ＣＡＰＩＴＡ | 31,700円 | +22.6% | +15.0% | 0.63% | 49.69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
