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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 1,701 | 1,701 | 1,701 | 1,701 | +1 | +0.1% | 500 |
| 2016/07/01 | 1,700 | 1,700 | 1,700 | 1,700 | -18 | -1% | 100 |
| 2016/06/30 | 1,718 | 1,718 | 1,718 | 1,718 | -1 | -0.1% | 6,200 |
| 2016/06/29 | 1,680 | 1,719 | 1,680 | 1,719 | - | - | 200 |
| 2016/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/24 | 1,700 | 1,720 | 1,680 | 1,719 | +9 | +0.5% | 1,200 |
| 2016/06/23 | 1,710 | 1,710 | 1,710 | 1,710 | -10 | -0.6% | 300 |
| 2016/06/22 | 1,720 | 1,720 | 1,720 | 1,720 | - | - | 300 |
| 2016/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/20 | 1,693 | 1,719 | 1,693 | 1,718 | -2 | -0.1% | 9,600 |
| 2016/06/17 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 100 |
| 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 |
2201～
2250
件表示中 / 2517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 | 96,000円 | +4.4% | +49.3% | 0.00% | 8.58倍 | -4.47倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| パレモ・ＨＤ | 14,500円 | +0.4% | +109.9% | 0.00% | 6.72倍 | 1.36倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
| ミモナ | - | +7.9% | -26.0% | - | - | - |
|
- |
| 京きもの | 9,100円 | +14.5% | - | 0.00% | 37.60倍 | 0.65倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
市場注目の銘柄
チャート関連のコラム
