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 |
|---|---|---|---|---|---|---|---|
| 2016/06/16 | 1,691 | 1,720 | 1,691 | 1,720 | +5 | +0.3% | 200 |
| 2016/06/15 | 1,715 | 1,715 | 1,715 | 1,715 | +14 | +0.8% | 18,000 |
| 2016/06/14 | 1,715 | 1,715 | 1,700 | 1,701 | -24 | -1.4% | 500 |
| 2016/06/13 | 1,715 | 1,725 | 1,694 | 1,725 | +10 | +0.6% | 1,000 |
| 2016/06/10 | 1,715 | 1,715 | 1,715 | 1,715 | - | - | 300 |
| 2016/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/08 | 1,737 | 1,737 | 1,700 | 1,719 | - | - | 3,900 |
| 2016/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/03 | 1,710 | 1,744 | 1,704 | 1,744 | +34 | +2% | 700 |
| 2016/06/02 | 1,744 | 1,744 | 1,701 | 1,710 | - | - | 1,000 |
| 2016/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/31 | 1,711 | 1,711 | 1,711 | 1,711 | ±0 | ±0% | 2,300 |
| 2016/05/30 | 1,713 | 1,715 | 1,711 | 1,711 | -8 | -0.5% | 900 |
| 2016/05/27 | 1,706 | 1,719 | 1,706 | 1,719 | +8 | +0.5% | 400 |
| 2016/05/26 | 1,710 | 1,711 | 1,710 | 1,711 | -7 | -0.4% | 200 |
| 2016/05/25 | 1,711 | 1,726 | 1,711 | 1,718 | - | - | 400 |
| 2016/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/23 | 1,712 | 1,727 | 1,712 | 1,727 | -8 | -0.5% | 600 |
| 2016/05/20 | 1,736 | 1,736 | 1,735 | 1,735 | - | - | 200 |
| 2016/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/18 | 1,740 | 1,740 | 1,704 | 1,711 | -33 | -1.9% | 900 |
| 2016/05/17 | 1,755 | 1,763 | 1,690 | 1,744 | +20 | +1.2% | 1,700 |
| 2016/05/16 | 1,753 | 1,765 | 1,715 | 1,724 | -31 | -1.8% | 2,100 |
| 2016/05/13 | 1,775 | 1,795 | 1,753 | 1,755 | - | - | 1,200 |
| 2016/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/11 | 1,775 | 1,775 | 1,751 | 1,751 | -24 | -1.4% | 200 |
| 2016/05/10 | 1,775 | 1,775 | 1,775 | 1,775 | +3 | +0.2% | 200 |
| 2016/05/09 | 1,772 | 1,772 | 1,772 | 1,772 | +17 | +1% | 100 |
| 2016/05/06 | 1,731 | 1,755 | 1,706 | 1,755 | -14 | -0.8% | 1,500 |
| 2016/05/02 | 1,782 | 1,789 | 1,769 | 1,769 | -20 | -1.1% | 1,000 |
| 2016/04/28 | 1,760 | 1,789 | 1,749 | 1,789 | -3 | -0.2% | 700 |
| 2016/04/27 | 1,757 | 1,792 | 1,757 | 1,792 | - | - | 400 |
| 2016/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/25 | 1,760 | 1,798 | 1,739 | 1,792 | -5 | -0.3% | 1,000 |
| 2016/04/22 | 1,797 | 1,797 | 1,797 | 1,797 | ±0 | ±0% | 100 |
| 2016/04/21 | 1,759 | 1,797 | 1,759 | 1,797 | -2 | -0.1% | 200 |
| 2016/04/20 | 1,780 | 1,799 | 1,770 | 1,799 | +3 | +0.2% | 3,400 |
| 2016/04/19 | 1,726 | 1,815 | 1,726 | 1,796 | -9 | -0.5% | 4,300 |
| 2016/04/18 | 1,725 | 1,805 | 1,725 | 1,805 | +80 | +4.6% | 35,200 |
| 2016/04/15 | 1,714 | 1,725 | 1,714 | 1,725 | +11 | +0.6% | 400 |
| 2016/04/14 | 1,700 | 1,716 | 1,690 | 1,714 | +6 | +0.4% | 500 |
| 2016/04/13 | 1,690 | 1,723 | 1,667 | 1,708 | - | - | 2,000 |
| 2016/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/11 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 100 |
| 2016/04/08 | 1,730 | 1,730 | 1,730 | 1,730 | -5 | -0.3% | 2,700 |
| 2016/04/07 | 1,735 | 1,735 | 1,735 | 1,735 | - | - | 200 |
| 2016/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/05 | 1,701 | 1,740 | 1,701 | 1,740 | +1 | +0.1% | 500 |
| 2016/04/04 | 1,715 | 1,739 | 1,715 | 1,739 | +24 | +1.4% | 500 |
2151～
2200
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
