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 |
|---|---|---|---|---|---|---|---|
| 2017/06/29 | 1,296 | 1,302 | 1,295 | 1,302 | -2 | -0.2% | 800 |
| 2017/06/28 | 1,300 | 1,305 | 1,300 | 1,304 | +9 | +0.7% | 1,100 |
| 2017/06/27 | 1,288 | 1,295 | 1,288 | 1,295 | +7 | +0.5% | 2,100 |
| 2017/06/26 | 1,323 | 1,323 | 1,288 | 1,288 | -17 | -1.3% | 2,000 |
| 2017/06/23 | 1,315 | 1,316 | 1,275 | 1,305 | -10 | -0.8% | 6,000 |
| 2017/06/22 | 1,316 | 1,316 | 1,291 | 1,315 | -2 | -0.2% | 600 |
| 2017/06/21 | 1,305 | 1,317 | 1,305 | 1,317 | +12 | +0.9% | 1,800 |
| 2017/06/20 | 1,310 | 1,310 | 1,305 | 1,305 | -8 | -0.6% | 200 |
| 2017/06/19 | 1,300 | 1,313 | 1,300 | 1,313 | +13 | +1% | 1,600 |
| 2017/06/16 | 1,304 | 1,310 | 1,298 | 1,300 | +26 | +2% | 3,900 |
| 2017/06/15 | 1,270 | 1,319 | 1,270 | 1,274 | -9 | -0.7% | 3,100 |
| 2017/06/14 | 1,274 | 1,284 | 1,262 | 1,283 | +1 | +0.1% | 12,100 |
| 2017/06/13 | 1,285 | 1,285 | 1,276 | 1,282 | -3 | -0.2% | 16,200 |
| 2017/06/12 | 1,280 | 1,285 | 1,280 | 1,285 | -4 | -0.3% | 300 |
| 2017/06/09 | 1,285 | 1,289 | 1,276 | 1,289 | +4 | +0.3% | 7,500 |
| 2017/06/08 | 1,285 | 1,285 | 1,280 | 1,285 | -5 | -0.4% | 500 |
| 2017/06/07 | 1,290 | 1,300 | 1,274 | 1,290 | ±0 | ±0% | 1,400 |
| 2017/06/06 | 1,290 | 1,290 | 1,290 | 1,290 | +5 | +0.4% | 100 |
| 2017/06/05 | 1,285 | 1,290 | 1,285 | 1,285 | +4 | +0.3% | 1,900 |
| 2017/06/02 | 1,298 | 1,298 | 1,281 | 1,281 | -16 | -1.2% | 1,200 |
| 2017/06/01 | 1,296 | 1,297 | 1,284 | 1,297 | +1 | +0.1% | 6,100 |
| 2017/05/31 | 1,298 | 1,298 | 1,296 | 1,296 | +9 | +0.7% | 1,900 |
| 2017/05/30 | 1,288 | 1,288 | 1,275 | 1,287 | +2 | +0.2% | 800 |
| 2017/05/29 | 1,281 | 1,285 | 1,281 | 1,285 | - | - | 400 |
| 2017/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/25 | 1,288 | 1,291 | 1,280 | 1,291 | -2 | -0.2% | 800 |
| 2017/05/24 | 1,293 | 1,293 | 1,293 | 1,293 | -5 | -0.4% | 500 |
| 2017/05/23 | 1,278 | 1,298 | 1,278 | 1,298 | -1 | -0.1% | 1,300 |
| 2017/05/22 | 1,297 | 1,299 | 1,297 | 1,299 | +1 | +0.1% | 7,600 |
| 2017/05/19 | 1,279 | 1,300 | 1,278 | 1,298 | +10 | +0.8% | 3,900 |
| 2017/05/18 | 1,289 | 1,289 | 1,276 | 1,288 | -3 | -0.2% | 1,600 |
| 2017/05/17 | 1,291 | 1,291 | 1,291 | 1,291 | ±0 | ±0% | 100 |
| 2017/05/16 | 1,275 | 1,291 | 1,275 | 1,291 | +13 | +1% | 3,700 |
| 2017/05/15 | 1,275 | 1,280 | 1,275 | 1,278 | +3 | +0.2% | 400 |
| 2017/05/12 | 1,275 | 1,275 | 1,275 | 1,275 | -5 | -0.4% | 100 |
| 2017/05/11 | 1,281 | 1,281 | 1,276 | 1,280 | -1 | -0.1% | 900 |
| 2017/05/10 | 1,280 | 1,281 | 1,275 | 1,281 | +1 | +0.1% | 600 |
| 2017/05/09 | 1,280 | 1,280 | 1,280 | 1,280 | -4 | -0.3% | 200 |
| 2017/05/08 | 1,271 | 1,293 | 1,271 | 1,284 | -1 | -0.1% | 1,400 |
| 2017/05/02 | 1,298 | 1,298 | 1,285 | 1,285 | +9 | +0.7% | 200 |
| 2017/05/01 | 1,273 | 1,276 | 1,273 | 1,276 | ±0 | ±0% | 500 |
| 2017/04/28 | 1,280 | 1,280 | 1,276 | 1,276 | -4 | -0.3% | 6,100 |
| 2017/04/27 | 1,288 | 1,288 | 1,276 | 1,280 | -8 | -0.6% | 1,300 |
| 2017/04/26 | 1,288 | 1,288 | 1,288 | 1,288 | +5 | +0.4% | 700 |
| 2017/04/25 | 1,289 | 1,297 | 1,274 | 1,283 | -6 | -0.5% | 1,500 |
| 2017/04/24 | 1,274 | 1,289 | 1,274 | 1,289 | +15 | +1.2% | 1,000 |
| 2017/04/21 | 1,265 | 1,280 | 1,265 | 1,274 | +21 | +1.7% | 800 |
| 2017/04/20 | 1,261 | 1,280 | 1,253 | 1,253 | -12 | -0.9% | 6,600 |
| 2017/04/19 | 1,265 | 1,265 | 1,265 | 1,265 | +3 | +0.2% | 200 |
| 2017/04/18 | 1,261 | 1,262 | 1,261 | 1,262 | - | - | 400 |
1901～
1950
件表示中 / 2460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 | 86,000円 | +0.4% | +9.4% | 0.00% | 12.31倍 | 3.00倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| セキド | 69,700円 | +2.6% | -42.4% | 1.43% | 28.40倍 | 1.79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 | 105,900円 | +2.3% | -9.7% | - | - | - |
|
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 |
| 光 貴 | - | - | - | - | - | - |
|
- |
| ＣＡＰＩＴＡ | 29,700円 | +15.0% | +102.5% | 0.67% | 25.49倍 | 0.70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
