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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 846 | 859 | 846 | 855 | +4 | +0.5% | 3,200 |
| 2024/08/20 | 835 | 851 | 832 | 851 | +17 | +2% | 5,400 |
| 2024/08/19 | 829 | 840 | 827 | 834 | +11 | +1.3% | 4,600 |
| 2024/08/16 | 823 | 830 | 815 | 823 | -1 | -0.1% | 6,400 |
| 2024/08/15 | 815 | 830 | 815 | 824 | +1 | +0.1% | 7,600 |
| 2024/08/14 | 821 | 823 | 812 | 823 | +7 | +0.9% | 8,700 |
| 2024/08/13 | 815 | 825 | 810 | 816 | +6 | +0.7% | 9,000 |
| 2024/08/09 | 811 | 830 | 805 | 810 | -12 | -1.5% | 7,100 |
| 2024/08/08 | 814 | 824 | 808 | 822 | +8 | +1% | 3,800 |
| 2024/08/07 | 745 | 822 | 745 | 814 | +58 | +7.7% | 11,000 |
| 2024/08/06 | 728 | 767 | 725 | 756 | +24 | +3.3% | 23,300 |
| 2024/08/05 | 838 | 838 | 732 | 732 | -150 | -17% | 51,100 |
| 2024/08/02 | 950 | 950 | 881 | 882 | -72 | -7.5% | 38,600 |
| 2024/08/01 | 970 | 970 | 950 | 954 | -16 | -1.6% | 6,000 |
| 2024/07/31 | 967 | 970 | 955 | 970 | +1 | +0.1% | 4,300 |
| 2024/07/30 | 972 | 972 | 969 | 969 | -3 | -0.3% | 1,000 |
| 2024/07/29 | 989 | 991 | 970 | 972 | -2 | -0.2% | 2,800 |
| 2024/07/26 | 958 | 974 | 957 | 974 | +1 | +0.1% | 9,600 |
| 2024/07/25 | 992 | 992 | 972 | 973 | -21 | -2.1% | 8,200 |
| 2024/07/24 | 990 | 994 | 987 | 994 | +2 | +0.2% | 5,300 |
| 2024/07/23 | 994 | 996 | 992 | 992 | +6 | +0.6% | 600 |
| 2024/07/22 | 987 | 992 | 985 | 986 | -3 | -0.3% | 5,700 |
| 2024/07/19 | 1,017 | 1,017 | 987 | 989 | -26 | -2.6% | 15,200 |
| 2024/07/18 | 1,035 | 1,035 | 1,008 | 1,015 | -4 | -0.4% | 13,600 |
| 2024/07/17 | 1,063 | 1,063 | 1,008 | 1,019 | -44 | -4.1% | 18,200 |
| 2024/07/16 | 1,050 | 1,070 | 1,024 | 1,063 | +39 | +3.8% | 29,900 |
| 2024/07/12 | 1,018 | 1,031 | 1,013 | 1,024 | +12 | +1.2% | 16,800 |
| 2024/07/11 | 1,004 | 1,014 | 1,000 | 1,012 | +13 | +1.3% | 5,500 |
| 2024/07/10 | 1,000 | 1,003 | 996 | 999 | ±0 | ±0% | 3,200 |
| 2024/07/09 | 988 | 999 | 980 | 999 | +16 | +1.6% | 6,000 |
| 2024/07/08 | 980 | 983 | 978 | 983 | +4 | +0.4% | 2,300 |
| 2024/07/05 | 982 | 982 | 979 | 979 | -1 | -0.1% | 2,800 |
| 2024/07/04 | 967 | 982 | 963 | 980 | +18 | +1.9% | 8,200 |
| 2024/07/03 | 962 | 976 | 959 | 962 | +4 | +0.4% | 13,400 |
| 2024/07/02 | 989 | 989 | 955 | 958 | -32 | -3.2% | 13,400 |
| 2024/07/01 | 989 | 993 | 981 | 990 | +6 | +0.6% | 3,500 |
| 2024/06/28 | 985 | 990 | 983 | 984 | -1 | -0.1% | 4,400 |
| 2024/06/27 | 985 | 987 | 982 | 985 | +3 | +0.3% | 7,400 |
| 2024/06/26 | 1,001 | 1,018 | 981 | 982 | -7 | -0.7% | 20,500 |
| 2024/06/25 | 994 | 998 | 988 | 989 | -6 | -0.6% | 10,000 |
| 2024/06/24 | 985 | 998 | 979 | 995 | +12 | +1.2% | 10,200 |
| 2024/06/21 | 977 | 993 | 975 | 983 | +2 | +0.2% | 24,900 |
| 2024/06/20 | 1,014 | 1,079 | 981 | 981 | -18 | -1.8% | 93,500 |
| 2024/06/19 | 1,036 | 1,054 | 994 | 999 | -37 | -3.6% | 69,900 |
| 2024/06/18 | 1,063 | 1,082 | 1,036 | 1,036 | -57 | -5.2% | 52,800 |
| 2024/06/17 | 1,142 | 1,151 | 1,062 | 1,093 | -36 | -3.2% | 94,800 |
| 2024/06/14 | 1,239 | 1,243 | 1,100 | 1,129 | -71 | -5.9% | 314,600 |
| 2024/06/13 | 1,540 | 1,680 | 1,160 | 1,200 | -180 | -13% | 1,692,900 |
| 2024/06/12 | 1,107 | 1,380 | 1,017 | 1,380 | +300 | +27.8% | 880,700 |
| 2024/06/11 | 948 | 1,107 | 948 | 1,080 | +123 | +12.9% | 101,100 |
151～
200
件表示中 / 2455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 | 88,700円 | +0.4% | +9.4% | 0.00% | 12.70倍 | 3.09倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| ベクターＨＤ | 7,500円 | -0.6% | - | 0.00% | - | 2.19倍 |
|
祖業はＰＣソフト販売。ペイペイのポイントモール運営。太陽光発電所の建設などに参入表明 |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| セキド | 65,500円 | +2.6% | -42.4% | 1.53% | 26.69倍 | 1.68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 | 100,000円 | +2.3% | -9.7% | 5.00% | 10.99倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
