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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 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 |
| 2017/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/14 | 1,288 | 1,288 | 1,260 | 1,260 | +2 | +0.2% | 300 |
| 2017/04/13 | 1,269 | 1,285 | 1,258 | 1,258 | -9 | -0.7% | 1,800 |
| 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 |
2001～
2050
件表示中 / 2548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 | 99,800円 | +4.4% | +49.3% | 0.00% | 8.92倍 | -4.65倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| ＣＡＰＩＴＡ | 41,300円 | -25.7% | +39.1% | 1.45% | 33.83倍 | 0.98倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。ビル賃貸等の不動産も。自転車小売専門店事業は譲渡 |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
| ペットゴー | 81,100円 | -17.6% | - | 0.00% | - | 1.25倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＨＣ等へ拡大。自社ブランド育成注力 |
| ミモナ | - | +19.0% | +48.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
