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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 2,250 | 2,400 | 2,231 | 2,286 | +106 | +4.9% | 67,400 |
| 2015/05/27 | 2,026 | 2,235 | 2,020 | 2,180 | +142 | +7% | 29,100 |
| 2015/05/26 | 2,103 | 2,104 | 2,010 | 2,038 | -89 | -4.2% | 28,700 |
| 2015/05/25 | 2,195 | 2,322 | 2,100 | 2,127 | +7 | +0.3% | 88,700 |
| 2015/05/22 | 1,960 | 2,219 | 1,960 | 2,120 | +210 | +11% | 124,100 |
| 2015/05/21 | 1,812 | 1,930 | 1,812 | 1,910 | +80 | +4.4% | 32,200 |
| 2015/05/20 | 1,841 | 1,841 | 1,809 | 1,830 | -11 | -0.6% | 16,200 |
| 2015/05/19 | 1,830 | 1,885 | 1,806 | 1,841 | +6 | +0.3% | 22,900 |
| 2015/05/18 | 1,867 | 1,885 | 1,801 | 1,835 | +128 | +7.5% | 69,500 |
| 2015/05/15 | 1,698 | 1,707 | 1,697 | 1,707 | +9 | +0.5% | 8,200 |
| 2015/05/14 | 1,688 | 1,698 | 1,681 | 1,698 | +4 | +0.2% | 7,400 |
| 2015/05/13 | 1,683 | 1,694 | 1,680 | 1,694 | +12 | +0.7% | 2,700 |
| 2015/05/12 | 1,700 | 1,700 | 1,682 | 1,682 | -18 | -1.1% | 7,800 |
| 2015/05/11 | 1,712 | 1,712 | 1,688 | 1,700 | -4 | -0.2% | 5,500 |
| 2015/05/08 | 1,705 | 1,713 | 1,686 | 1,704 | +6 | +0.4% | 16,600 |
| 2015/05/07 | 1,712 | 1,712 | 1,687 | 1,698 | -18 | -1% | 2,900 |
| 2015/05/01 | 1,671 | 1,716 | 1,646 | 1,716 | +41 | +2.4% | 14,400 |
| 2015/04/30 | 1,692 | 1,695 | 1,674 | 1,675 | -15 | -0.9% | 13,600 |
| 2015/04/28 | 1,700 | 1,700 | 1,688 | 1,690 | -17 | -1% | 7,600 |
| 2015/04/27 | 1,710 | 1,710 | 1,699 | 1,707 | +8 | +0.5% | 2,500 |
| 2015/04/24 | 1,700 | 1,700 | 1,685 | 1,699 | -6 | -0.4% | 7,600 |
| 2015/04/23 | 1,720 | 1,730 | 1,700 | 1,705 | -5 | -0.3% | 8,300 |
| 2015/04/22 | 1,703 | 1,710 | 1,688 | 1,710 | -4 | -0.2% | 10,200 |
| 2015/04/21 | 1,750 | 1,750 | 1,700 | 1,714 | -35 | -2% | 7,300 |
| 2015/04/20 | 1,730 | 1,750 | 1,719 | 1,749 | +17 | +1% | 9,700 |
| 2015/04/17 | 1,740 | 1,792 | 1,729 | 1,732 | -3 | -0.2% | 16,500 |
| 2015/04/16 | 1,790 | 1,790 | 1,720 | 1,735 | -62 | -3.5% | 16,500 |
| 2015/04/15 | 1,800 | 1,838 | 1,769 | 1,797 | +21 | +1.2% | 37,100 |
| 2015/04/14 | 1,712 | 1,793 | 1,696 | 1,776 | +84 | +5% | 65,500 |
| 2015/04/13 | 1,670 | 1,715 | 1,664 | 1,692 | +32 | +1.9% | 18,200 |
| 2015/04/10 | 1,660 | 1,688 | 1,660 | 1,660 | -5 | -0.3% | 7,500 |
| 2015/04/09 | 1,675 | 1,680 | 1,651 | 1,665 | -9 | -0.5% | 20,000 |
| 2015/04/08 | 1,710 | 1,710 | 1,672 | 1,674 | -39 | -2.3% | 19,900 |
| 2015/04/07 | 1,720 | 1,720 | 1,700 | 1,713 | -14 | -0.8% | 29,800 |
| 2015/04/06 | 1,734 | 1,766 | 1,681 | 1,727 | +33 | +1.9% | 61,100 |
| 2015/04/03 | 1,620 | 1,700 | 1,618 | 1,694 | +67 | +4.1% | 71,900 |
| 2015/04/02 | 1,629 | 1,639 | 1,619 | 1,627 | +5 | +0.3% | 23,800 |
| 2015/04/01 | 1,637 | 1,640 | 1,610 | 1,622 | -8 | -0.5% | 18,900 |
| 2015/03/31 | 1,655 | 1,655 | 1,620 | 1,630 | -25 | -1.5% | 15,100 |
| 2015/03/30 | 1,630 | 1,668 | 1,627 | 1,655 | +26 | +1.6% | 21,800 |
| 2015/03/27 | 1,625 | 1,646 | 1,621 | 1,629 | +13 | +0.8% | 15,600 |
| 2015/03/26 | 1,649 | 1,649 | 1,609 | 1,616 | -43 | -2.6% | 22,100 |
| 2015/03/25 | 1,621 | 1,669 | 1,603 | 1,659 | +37 | +2.3% | 33,900 |
| 2015/03/24 | 1,607 | 1,638 | 1,607 | 1,622 | -25 | -1.5% | 30,400 |
| 2015/03/23 | 1,687 | 1,699 | 1,606 | 1,647 | -14 | -0.8% | 66,100 |
| 2015/03/20 | 1,798 | 1,799 | 1,661 | 1,661 | -119 | -6.7% | 115,600 |
| 2015/03/19 | 1,903 | 1,950 | 1,687 | 1,780 | - | - | 652,200 |
2501～
2547
件表示中 / 2547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 | 98,500円 | +4.4% | +49.3% | 0.00% | 8.80倍 | -4.58倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| 夢 隊 | 16,100円 | +11.6% | -34.1% | 0.00% | 27.15倍 | 0.67倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
| ペットゴー | 80,800円 | -17.6% | - | 0.00% | - | 1.24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
