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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 1,290 | 1,290 | 1,290 | 1,290 | +2 | +0.2% | 400 |
| 2017/09/27 | 1,287 | 1,288 | 1,272 | 1,288 | +17 | +1.3% | 600 |
| 2017/09/26 | 1,284 | 1,284 | 1,271 | 1,271 | -13 | -1% | 13,300 |
| 2017/09/25 | 1,284 | 1,284 | 1,284 | 1,284 | ±0 | ±0% | 100 |
| 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 |
1901～
1950
件表示中 / 2522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 | 96,700円 | +4.4% | +49.3% | 0.00% | 8.65倍 | -4.50倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
| 京きもの | 10,600円 | +14.5% | - | 0.00% | 43.80倍 | 0.75倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
| 夢 隊 | 14,300円 | +11.6% | -34.1% | 0.00% | 24.11倍 | 0.60倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
| フジタコーポ | 43,700円 | +5.1% | +17.0% | 0.69% | 12.21倍 | 12.38倍 |
|
北海道地盤。ミスタードーナツなどＦＣ店や自社業態丼店「かつてん」展開。食品製造も手がける |
市場注目の銘柄
チャート関連のコラム
