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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 993 | 993 | 950 | 952 | -33 | -3.4% | 6,500 |
| 2024/04/12 | 960 | 987 | 956 | 985 | +25 | +2.6% | 9,800 |
| 2024/04/11 | 945 | 960 | 936 | 960 | +15 | +1.6% | 5,700 |
| 2024/04/10 | 950 | 953 | 942 | 945 | -15 | -1.6% | 3,600 |
| 2024/04/09 | 942 | 960 | 942 | 960 | +16 | +1.7% | 2,600 |
| 2024/04/08 | 946 | 967 | 944 | 944 | ±0 | ±0% | 1,400 |
| 2024/04/05 | 957 | 957 | 944 | 944 | -14 | -1.5% | 1,100 |
| 2024/04/04 | 956 | 966 | 951 | 958 | +2 | +0.2% | 1,200 |
| 2024/04/03 | 955 | 956 | 953 | 956 | -4 | -0.4% | 700 |
| 2024/04/02 | 969 | 970 | 960 | 960 | -4 | -0.4% | 1,200 |
| 2024/04/01 | 969 | 969 | 961 | 964 | -1 | -0.1% | 1,400 |
| 2024/03/29 | 950 | 972 | 946 | 965 | +25 | +2.7% | 1,800 |
| 2024/03/28 | 936 | 955 | 936 | 940 | -6 | -0.6% | 2,400 |
| 2024/03/27 | 946 | 955 | 943 | 946 | ±0 | ±0% | 1,800 |
| 2024/03/26 | 955 | 955 | 943 | 946 | -9 | -0.9% | 3,600 |
| 2024/03/25 | 950 | 955 | 941 | 955 | +5 | +0.5% | 3,200 |
| 2024/03/22 | 935 | 950 | 935 | 950 | +17 | +1.8% | 4,100 |
| 2024/03/21 | 930 | 941 | 930 | 933 | -4 | -0.4% | 3,800 |
| 2024/03/19 | 933 | 937 | 929 | 937 | +5 | +0.5% | 1,300 |
| 2024/03/18 | 931 | 933 | 931 | 932 | -3 | -0.3% | 1,500 |
| 2024/03/15 | 931 | 935 | 929 | 935 | -3 | -0.3% | 1,100 |
| 2024/03/14 | 933 | 938 | 929 | 938 | +5 | +0.5% | 1,300 |
| 2024/03/13 | 934 | 939 | 931 | 933 | +1 | +0.1% | 1,300 |
| 2024/03/12 | 926 | 932 | 926 | 932 | +4 | +0.4% | 2,000 |
| 2024/03/11 | 925 | 929 | 925 | 928 | -4 | -0.4% | 4,400 |
| 2024/03/08 | 928 | 932 | 928 | 932 | -1 | -0.1% | 1,400 |
| 2024/03/07 | 930 | 933 | 925 | 933 | ±0 | ±0% | 6,700 |
| 2024/03/06 | 927 | 933 | 927 | 933 | ±0 | ±0% | 2,500 |
| 2024/03/05 | 928 | 933 | 928 | 933 | -3 | -0.3% | 2,000 |
| 2024/03/04 | 933 | 943 | 928 | 936 | +3 | +0.3% | 6,300 |
| 2024/03/01 | 934 | 934 | 929 | 933 | ±0 | ±0% | 5,200 |
| 2024/02/29 | 936 | 946 | 929 | 933 | -8 | -0.9% | 8,200 |
| 2024/02/28 | 937 | 959 | 927 | 941 | -67 | -6.6% | 24,100 |
| 2024/02/27 | 1,008 | 1,018 | 1,004 | 1,008 | +8 | +0.8% | 15,000 |
| 2024/02/26 | 1,000 | 1,010 | 995 | 1,000 | ±0 | ±0% | 9,700 |
| 2024/02/22 | 990 | 1,003 | 990 | 1,000 | -7 | -0.7% | 6,100 |
| 2024/02/21 | 1,008 | 1,008 | 985 | 1,007 | -4 | -0.4% | 7,400 |
| 2024/02/20 | 1,010 | 1,011 | 1,006 | 1,011 | +7 | +0.7% | 2,600 |
| 2024/02/19 | 999 | 1,014 | 998 | 1,004 | +6 | +0.6% | 3,700 |
| 2024/02/16 | 1,010 | 1,013 | 989 | 998 | -10 | -1% | 8,900 |
| 2024/02/15 | 1,016 | 1,016 | 1,005 | 1,008 | -14 | -1.4% | 6,600 |
| 2024/02/14 | 1,014 | 1,026 | 1,014 | 1,022 | +2 | +0.2% | 2,900 |
| 2024/02/13 | 1,030 | 1,030 | 1,020 | 1,020 | -1 | -0.1% | 4,000 |
| 2024/02/09 | 1,024 | 1,029 | 1,019 | 1,021 | +4 | +0.4% | 1,700 |
| 2024/02/08 | 1,005 | 1,027 | 1,005 | 1,017 | +6 | +0.6% | 3,100 |
| 2024/02/07 | 1,010 | 1,020 | 1,010 | 1,011 | +1 | +0.1% | 3,900 |
| 2024/02/06 | 1,036 | 1,036 | 1,010 | 1,010 | -26 | -2.5% | 8,300 |
| 2024/02/05 | 1,072 | 1,072 | 1,020 | 1,036 | -36 | -3.4% | 10,000 |
| 2024/02/02 | 1,076 | 1,076 | 1,068 | 1,072 | +3 | +0.3% | 2,200 |
| 2024/02/01 | 1,079 | 1,079 | 1,068 | 1,069 | -3 | -0.3% | 2,800 |
151～
200
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
