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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,038 | 1,041 | 1,034 | 1,038 | ±0 | ±0% | 1,600 |
| 2023/09/25 | 1,045 | 1,045 | 1,030 | 1,038 | -7 | -0.7% | 2,900 |
| 2023/09/22 | 1,050 | 1,069 | 1,029 | 1,045 | -6 | -0.6% | 3,200 |
| 2023/09/21 | 1,032 | 1,063 | 1,019 | 1,051 | +8 | +0.8% | 5,500 |
| 2023/09/20 | 1,078 | 1,090 | 1,043 | 1,043 | -35 | -3.2% | 7,300 |
| 2023/09/19 | 1,110 | 1,120 | 1,077 | 1,078 | -13 | -1.2% | 5,600 |
| 2023/09/15 | 1,103 | 1,103 | 1,079 | 1,091 | +18 | +1.7% | 4,300 |
| 2023/09/14 | 1,146 | 1,150 | 1,066 | 1,073 | -73 | -6.4% | 26,100 |
| 2023/09/13 | 1,164 | 1,233 | 1,141 | 1,146 | +16 | +1.4% | 30,600 |
| 2023/09/12 | 1,100 | 1,200 | 1,081 | 1,130 | +32 | +2.9% | 31,400 |
| 2023/09/11 | 1,055 | 1,141 | 1,040 | 1,098 | +51 | +4.9% | 21,600 |
| 2023/09/08 | 1,056 | 1,293 | 1,026 | 1,047 | +19 | +1.8% | 159,700 |
| 2023/09/07 | 1,023 | 1,045 | 1,023 | 1,028 | +5 | +0.5% | 2,000 |
| 2023/09/06 | 1,062 | 1,062 | 1,023 | 1,023 | -13 | -1.3% | 4,000 |
| 2023/09/05 | 1,030 | 1,044 | 1,025 | 1,036 | -6 | -0.6% | 3,600 |
| 2023/09/04 | 1,040 | 1,084 | 1,020 | 1,042 | +8 | +0.8% | 6,200 |
| 2023/09/01 | 1,080 | 1,080 | 1,033 | 1,034 | -46 | -4.3% | 13,900 |
| 2023/08/31 | 1,078 | 1,100 | 1,061 | 1,080 | +3 | +0.3% | 5,400 |
| 2023/08/30 | 1,035 | 1,098 | 1,021 | 1,077 | +41 | +4% | 12,400 |
| 2023/08/29 | 1,067 | 1,067 | 1,031 | 1,036 | -22 | -2.1% | 4,700 |
| 2023/08/28 | 1,080 | 1,090 | 1,020 | 1,058 | ±0 | ±0% | 9,500 |
| 2023/08/25 | 1,045 | 1,092 | 1,025 | 1,058 | -2 | -0.2% | 10,500 |
| 2023/08/24 | 1,101 | 1,101 | 1,003 | 1,060 | -20 | -1.9% | 32,700 |
| 2023/08/23 | 990 | 1,116 | 975 | 1,080 | +95 | +9.6% | 46,100 |
| 2023/08/22 | 969 | 995 | 963 | 985 | +33 | +3.5% | 16,500 |
| 2023/08/21 | 927 | 955 | 924 | 952 | +21 | +2.3% | 14,000 |
| 2023/08/18 | 937 | 950 | 922 | 931 | -21 | -2.2% | 10,800 |
| 2023/08/17 | 936 | 953 | 901 | 952 | +31 | +3.4% | 10,300 |
| 2023/08/16 | 937 | 954 | 921 | 921 | -18 | -1.9% | 12,000 |
| 2023/08/15 | 900 | 940 | 900 | 939 | +40 | +4.4% | 10,000 |
| 2023/08/14 | 907 | 908 | 880 | 899 | -8 | -0.9% | 10,200 |
| 2023/08/10 | 923 | 923 | 900 | 907 | -16 | -1.7% | 4,500 |
| 2023/08/09 | 924 | 930 | 921 | 923 | +2 | +0.2% | 4,600 |
| 2023/08/08 | 949 | 949 | 914 | 921 | -18 | -1.9% | 10,300 |
| 2023/08/07 | 889 | 952 | 889 | 939 | +50 | +5.6% | 22,400 |
| 2023/08/04 | 909 | 910 | 887 | 889 | -28 | -3.1% | 7,900 |
| 2023/08/03 | 921 | 922 | 904 | 917 | -5 | -0.5% | 10,000 |
| 2023/08/02 | 904 | 941 | 900 | 922 | +18 | +2% | 24,000 |
| 2023/08/01 | 882 | 906 | 882 | 904 | +23 | +2.6% | 17,800 |
| 2023/07/31 | 891 | 928 | 878 | 881 | -3 | -0.3% | 30,800 |
| 2023/07/28 | 913 | 919 | 876 | 884 | -44 | -4.7% | 63,700 |
| 2023/07/27 | 911 | 958 | 907 | 928 | +2 | +0.2% | 81,900 |
| 2023/07/26 | 992 | 1,028 | 912 | 926 | -156 | -14.4% | 372,000 |
| 2023/07/25 | 1,163 | 1,175 | 1,073 | 1,082 | -291 | -21.2% | 522,000 |
| 2023/07/24 | 1,373 | 1,373 | 1,373 | 1,373 | +300 | +28% | 21,700 |
| 2023/07/21 | 931 | 1,073 | 914 | 1,073 | +150 | +16.3% | 321,000 |
| 2023/07/20 | 925 | 935 | 890 | 923 | +8 | +0.9% | 91,000 |
| 2023/07/19 | 915 | 991 | 863 | 915 | +45 | +5.2% | 317,700 |
| 2023/07/18 | 870 | 870 | 870 | 870 | +150 | +20.8% | 9,400 |
| 2023/07/14 | 723 | 737 | 719 | 720 | -18 | -2.4% | 5,100 |
401～
450
件表示中 / 2484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 | 88,500円 | +4.4% | +49.3% | 0.00% | 7.91倍 | -4.12倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| ペットゴー | 76,700円 | -17.6% | - | 0.00% | - | 1.17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 |
| ＣＡＰＩＴＡ | 35,000円 | -25.7% | +39.1% | 1.71% | 28.67倍 | 0.83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 |
| エコノス | - | +2.8% | +8.9% | - | - | - |
|
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 |
| 光 貴 | 510,000円 | - | - | - | - | 1.42倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
