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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,284 | 1,284 | 1,267 | 1,268 | -25 | -1.9% | 6,700 |
| 2017/02/14 | 1,295 | 1,295 | 1,290 | 1,293 | -1 | -0.1% | 1,000 |
| 2017/02/13 | 1,298 | 1,298 | 1,284 | 1,294 | +15 | +1.2% | 2,900 |
| 2017/02/10 | 1,276 | 1,279 | 1,276 | 1,279 | +1 | +0.1% | 300 |
| 2017/02/09 | 1,269 | 1,279 | 1,269 | 1,278 | +5 | +0.4% | 1,300 |
| 2017/02/08 | 1,269 | 1,273 | 1,269 | 1,273 | -1 | -0.1% | 300 |
| 2017/02/07 | 1,262 | 1,278 | 1,262 | 1,274 | +12 | +1% | 13,400 |
| 2017/02/06 | 1,269 | 1,269 | 1,260 | 1,262 | -7 | -0.6% | 300 |
| 2017/02/03 | 1,258 | 1,270 | 1,258 | 1,269 | -1 | -0.1% | 2,000 |
| 2017/02/02 | 1,256 | 1,270 | 1,256 | 1,270 | +5 | +0.4% | 900 |
| 2017/02/01 | 1,254 | 1,265 | 1,254 | 1,265 | -1 | -0.1% | 1,800 |
| 2017/01/31 | 1,252 | 1,269 | 1,252 | 1,266 | -4 | -0.3% | 3,900 |
| 2017/01/30 | 1,268 | 1,270 | 1,268 | 1,270 | -3 | -0.2% | 500 |
| 2017/01/27 | 1,264 | 1,279 | 1,259 | 1,273 | +7 | +0.6% | 2,400 |
| 2017/01/26 | 1,270 | 1,270 | 1,260 | 1,266 | -4 | -0.3% | 3,000 |
| 2017/01/25 | 1,273 | 1,280 | 1,266 | 1,270 | +4 | +0.3% | 6,000 |
| 2017/01/24 | 1,271 | 1,271 | 1,259 | 1,266 | -2 | -0.2% | 1,700 |
| 2017/01/23 | 1,260 | 1,268 | 1,260 | 1,268 | +4 | +0.3% | 300 |
| 2017/01/20 | 1,267 | 1,267 | 1,254 | 1,264 | +2 | +0.2% | 1,300 |
| 2017/01/19 | 1,270 | 1,270 | 1,262 | 1,262 | -6 | -0.5% | 1,800 |
| 2017/01/18 | 1,271 | 1,271 | 1,262 | 1,268 | +7 | +0.6% | 2,100 |
| 2017/01/17 | 1,263 | 1,268 | 1,261 | 1,261 | +1 | +0.1% | 2,500 |
| 2017/01/16 | 1,261 | 1,265 | 1,258 | 1,260 | +1 | +0.1% | 3,000 |
| 2017/01/13 | 1,253 | 1,259 | 1,253 | 1,259 | -1 | -0.1% | 2,500 |
| 2017/01/12 | 1,263 | 1,263 | 1,259 | 1,260 | -7 | -0.6% | 2,100 |
| 2017/01/11 | 1,261 | 1,270 | 1,258 | 1,267 | +8 | +0.6% | 7,500 |
| 2017/01/10 | 1,255 | 1,265 | 1,255 | 1,259 | +9 | +0.7% | 7,500 |
| 2017/01/06 | 1,250 | 1,254 | 1,245 | 1,250 | +5 | +0.4% | 4,500 |
| 2017/01/05 | 1,232 | 1,246 | 1,232 | 1,245 | +20 | +1.6% | 7,800 |
| 2017/01/04 | 1,220 | 1,226 | 1,215 | 1,225 | +2 | +0.2% | 7,400 |
| 2016/12/30 | 1,216 | 1,226 | 1,216 | 1,223 | -3 | -0.2% | 1,900 |
| 2016/12/29 | 1,246 | 1,246 | 1,216 | 1,226 | -4 | -0.3% | 4,600 |
| 2016/12/28 | 1,220 | 1,230 | 1,211 | 1,230 | +27 | +2.2% | 4,200 |
| 2016/12/27 | 1,190 | 1,223 | 1,190 | 1,203 | +17 | +1.4% | 4,100 |
| 2016/12/26 | 1,194 | 1,194 | 1,186 | 1,186 | -11 | -0.9% | 10,300 |
| 2016/12/22 | 1,215 | 1,215 | 1,196 | 1,197 | -23 | -1.9% | 13,200 |
| 2016/12/21 | 1,229 | 1,231 | 1,219 | 1,220 | ±0 | ±0% | 7,200 |
| 2016/12/20 | 1,234 | 1,234 | 1,214 | 1,220 | -14 | -1.1% | 6,000 |
| 2016/12/19 | 1,238 | 1,241 | 1,217 | 1,234 | +17 | +1.4% | 6,500 |
| 2016/12/16 | 1,243 | 1,247 | 1,200 | 1,217 | -18 | -1.5% | 12,400 |
| 2016/12/15 | 1,269 | 1,277 | 1,225 | 1,235 | -21 | -1.7% | 22,800 |
| 2016/12/14 | 1,310 | 1,310 | 1,248 | 1,256 | -44 | -3.4% | 47,600 |
| 2016/12/13 | 1,330 | 1,340 | 1,294 | 1,300 | -30 | -2.3% | 30,100 |
| 2016/12/12 | 1,369 | 1,369 | 1,330 | 1,330 | -47 | -3.4% | 12,900 |
| 2016/12/09 | 1,353 | 1,379 | 1,349 | 1,377 | +9 | +0.7% | 1,700 |
| 2016/12/08 | 1,378 | 1,378 | 1,354 | 1,368 | ±0 | ±0% | 1,900 |
| 2016/12/07 | 1,343 | 1,368 | 1,342 | 1,368 | +23 | +1.7% | 4,800 |
| 2016/12/06 | 1,380 | 1,380 | 1,345 | 1,345 | -6 | -0.4% | 4,600 |
| 2016/12/05 | 1,385 | 1,420 | 1,342 | 1,351 | -34 | -2.5% | 47,200 |
| 2016/12/02 | 1,396 | 1,396 | 1,380 | 1,385 | -20 | -1.4% | 9,200 |
1901～
1950
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
