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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 1,283 | 1,283 | 1,267 | 1,267 | ±0 | ±0% | 12,000 |
| 2017/04/11 | 1,280 | 1,285 | 1,265 | 1,267 | -13 | -1% | 4,200 |
| 2017/04/10 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 400 |
| 2017/04/07 | 1,280 | 1,300 | 1,280 | 1,280 | +1 | +0.1% | 2,800 |
| 2017/04/06 | 1,279 | 1,280 | 1,279 | 1,279 | -2 | -0.2% | 2,500 |
| 2017/04/05 | 1,280 | 1,295 | 1,280 | 1,281 | ±0 | ±0% | 6,300 |
| 2017/04/04 | 1,290 | 1,294 | 1,281 | 1,281 | -5 | -0.4% | 5,000 |
| 2017/04/03 | 1,283 | 1,286 | 1,283 | 1,286 | +3 | +0.2% | 1,200 |
| 2017/03/31 | 1,288 | 1,288 | 1,283 | 1,283 | +1 | +0.1% | 1,400 |
| 2017/03/30 | 1,279 | 1,287 | 1,279 | 1,282 | +4 | +0.3% | 2,900 |
| 2017/03/29 | 1,263 | 1,287 | 1,263 | 1,278 | -65 | -4.8% | 6,600 |
| 2017/03/28 | 1,344 | 1,349 | 1,322 | 1,343 | +18 | +1.4% | 6,300 |
| 2017/03/27 | 1,328 | 1,350 | 1,322 | 1,325 | ±0 | ±0% | 3,900 |
| 2017/03/24 | 1,325 | 1,330 | 1,323 | 1,325 | -3 | -0.2% | 16,500 |
| 2017/03/23 | 1,325 | 1,329 | 1,322 | 1,328 | +6 | +0.5% | 1,800 |
| 2017/03/22 | 1,335 | 1,335 | 1,310 | 1,322 | +3 | +0.2% | 4,300 |
| 2017/03/21 | 1,301 | 1,337 | 1,301 | 1,319 | +9 | +0.7% | 8,200 |
| 2017/03/17 | 1,320 | 1,324 | 1,288 | 1,310 | -10 | -0.8% | 3,800 |
| 2017/03/16 | 1,314 | 1,321 | 1,314 | 1,320 | +2 | +0.2% | 500 |
| 2017/03/15 | 1,324 | 1,324 | 1,315 | 1,318 | -6 | -0.5% | 1,200 |
| 2017/03/14 | 1,330 | 1,336 | 1,311 | 1,324 | -4 | -0.3% | 4,900 |
| 2017/03/13 | 1,318 | 1,329 | 1,318 | 1,328 | +10 | +0.8% | 2,700 |
| 2017/03/10 | 1,318 | 1,330 | 1,318 | 1,318 | +3 | +0.2% | 7,900 |
| 2017/03/09 | 1,315 | 1,320 | 1,315 | 1,315 | ±0 | ±0% | 1,200 |
| 2017/03/08 | 1,325 | 1,325 | 1,307 | 1,315 | +9 | +0.7% | 7,400 |
| 2017/03/07 | 1,304 | 1,314 | 1,303 | 1,306 | +3 | +0.2% | 2,400 |
| 2017/03/06 | 1,309 | 1,310 | 1,301 | 1,303 | -3 | -0.2% | 3,900 |
| 2017/03/03 | 1,305 | 1,307 | 1,297 | 1,306 | +4 | +0.3% | 1,500 |
| 2017/03/02 | 1,291 | 1,307 | 1,290 | 1,302 | +12 | +0.9% | 6,900 |
| 2017/03/01 | 1,279 | 1,290 | 1,279 | 1,290 | +8 | +0.6% | 3,100 |
| 2017/02/28 | 1,282 | 1,283 | 1,279 | 1,282 | ±0 | ±0% | 900 |
| 2017/02/27 | 1,278 | 1,285 | 1,278 | 1,282 | +5 | +0.4% | 2,400 |
| 2017/02/24 | 1,278 | 1,278 | 1,276 | 1,277 | +1 | +0.1% | 1,200 |
| 2017/02/23 | 1,277 | 1,277 | 1,276 | 1,276 | -1 | -0.1% | 300 |
| 2017/02/22 | 1,278 | 1,278 | 1,275 | 1,277 | -1 | -0.1% | 1,200 |
| 2017/02/21 | 1,278 | 1,279 | 1,268 | 1,278 | ±0 | ±0% | 5,800 |
| 2017/02/20 | 1,266 | 1,278 | 1,265 | 1,278 | - | - | 900 |
| 2017/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/16 | 1,268 | 1,270 | 1,257 | 1,270 | +2 | +0.2% | 3,800 |
| 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 |
1951～
2000
件表示中 / 2457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 | 82,000円 | +0.4% | +9.4% | 0.00% | 11.74倍 | 2.86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 | 65,600円 | +2.6% | -42.4% | 1.52% | 26.73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 | 101,100円 | +2.3% | -9.7% | 4.95% | 11.11倍 | 1.55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 |
| ＣＡＰＩＴＡ | 30,000円 | +15.0% | +102.5% | 0.67% | 25.75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 |
| 光 貴 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
