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 |
|---|---|---|---|---|---|---|---|
| 2016/04/05 | 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 |
| 2016/04/01 | 1,715 | 1,715 | 1,715 | 1,715 | +1 | +0.1% | 200 |
| 2016/03/31 | 1,714 | 1,714 | 1,714 | 1,714 | ±0 | ±0% | 2,200 |
| 2016/03/30 | 1,717 | 1,718 | 1,714 | 1,714 | -17 | -1% | 1,300 |
| 2016/03/29 | 1,750 | 1,752 | 1,712 | 1,731 | -69 | -3.8% | 2,100 |
| 2016/03/28 | 1,786 | 1,800 | 1,783 | 1,800 | ±0 | ±0% | 2,700 |
| 2016/03/25 | 1,800 | 1,800 | 1,800 | 1,800 | -5 | -0.3% | 100 |
| 2016/03/24 | 1,805 | 1,805 | 1,805 | 1,805 | +14 | +0.8% | 500 |
| 2016/03/23 | 1,799 | 1,800 | 1,791 | 1,791 | -11 | -0.6% | 800 |
| 2016/03/22 | 1,800 | 1,805 | 1,800 | 1,802 | +2 | +0.1% | 1,900 |
| 2016/03/18 | 1,794 | 1,800 | 1,793 | 1,800 | +1 | +0.1% | 1,700 |
| 2016/03/17 | 1,804 | 1,804 | 1,787 | 1,799 | -6 | -0.3% | 2,800 |
| 2016/03/16 | 1,799 | 1,809 | 1,780 | 1,805 | +80 | +4.6% | 7,800 |
| 2016/03/15 | 1,718 | 1,766 | 1,707 | 1,725 | +5 | +0.3% | 1,400 |
| 2016/03/14 | 1,747 | 1,747 | 1,707 | 1,720 | -30 | -1.7% | 700 |
| 2016/03/11 | 1,750 | 1,750 | 1,750 | 1,750 | +40 | +2.3% | 100 |
| 2016/03/10 | 1,706 | 1,710 | 1,706 | 1,710 | +10 | +0.6% | 200 |
| 2016/03/09 | 1,703 | 1,703 | 1,700 | 1,700 | -15 | -0.9% | 400 |
| 2016/03/08 | 1,750 | 1,750 | 1,710 | 1,715 | +4 | +0.2% | 600 |
| 2016/03/07 | 1,711 | 1,749 | 1,711 | 1,711 | -62 | -3.5% | 1,800 |
| 2016/03/04 | 1,773 | 1,773 | 1,773 | 1,773 | -2 | -0.1% | 500 |
| 2016/03/03 | 1,775 | 1,775 | 1,775 | 1,775 | +40 | +2.3% | 400 |
| 2016/03/02 | 1,730 | 1,736 | 1,730 | 1,735 | +5 | +0.3% | 300 |
| 2016/03/01 | 1,750 | 1,750 | 1,717 | 1,730 | -20 | -1.1% | 2,700 |
| 2016/02/29 | 1,756 | 1,756 | 1,750 | 1,750 | -11 | -0.6% | 600 |
| 2016/02/26 | 1,799 | 1,799 | 1,759 | 1,761 | -37 | -2.1% | 600 |
| 2016/02/25 | 1,745 | 1,800 | 1,745 | 1,798 | +59 | +3.4% | 1,300 |
| 2016/02/24 | 1,699 | 1,739 | 1,699 | 1,739 | +52 | +3.1% | 3,700 |
| 2016/02/23 | 1,705 | 1,710 | 1,687 | 1,687 | +15 | +0.9% | 2,700 |
| 2016/02/22 | 1,680 | 1,700 | 1,651 | 1,672 | -8 | -0.5% | 800 |
| 2016/02/19 | 1,680 | 1,680 | 1,680 | 1,680 | -1 | -0.1% | 6,300 |
| 2016/02/18 | 1,690 | 1,696 | 1,653 | 1,681 | -9 | -0.5% | 7,300 |
| 2016/02/17 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 500 |
| 2016/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/15 | 1,660 | 1,695 | 1,620 | 1,695 | -5 | -0.3% | 2,200 |
| 2016/02/12 | 1,740 | 1,740 | 1,660 | 1,700 | -79 | -4.4% | 3,300 |
| 2016/02/10 | 1,800 | 1,800 | 1,730 | 1,779 | -21 | -1.2% | 2,700 |
| 2016/02/09 | 1,781 | 1,800 | 1,780 | 1,800 | -30 | -1.6% | 500 |
| 2016/02/08 | 1,810 | 1,830 | 1,781 | 1,830 | +20 | +1.1% | 300 |
| 2016/02/05 | 1,800 | 1,810 | 1,792 | 1,810 | -1 | -0.1% | 1,000 |
| 2016/02/04 | 1,850 | 1,850 | 1,811 | 1,811 | -1 | -0.1% | 700 |
| 2016/02/03 | 1,820 | 1,820 | 1,810 | 1,812 | -8 | -0.4% | 1,400 |
| 2016/02/02 | 1,840 | 1,840 | 1,820 | 1,820 | -24 | -1.3% | 16,000 |
| 2016/02/01 | 1,834 | 1,844 | 1,820 | 1,844 | +11 | +0.6% | 2,700 |
| 2016/01/29 | 1,815 | 1,833 | 1,793 | 1,833 | +18 | +1% | 1,300 |
| 2016/01/28 | 1,830 | 1,830 | 1,805 | 1,815 | -5 | -0.3% | 1,000 |
| 2016/01/27 | 1,821 | 1,823 | 1,820 | 1,820 | -1 | -0.1% | 300 |
| 2016/01/26 | 1,800 | 1,840 | 1,800 | 1,821 | -6 | -0.3% | 800 |
| 2016/01/25 | 1,867 | 1,867 | 1,827 | 1,827 | -21 | -1.1% | 200 |
2201～
2250
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 | 82,900円 | +0.4% | +9.4% | 0.00% | 11.87倍 | 2.89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 | 67,800円 | +2.6% | -42.4% | 1.47% | 27.63倍 | 1.74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 | 28,600円 | +15.0% | +102.5% | 0.70% | 24.55倍 | 0.67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
