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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 930 | 931 | 930 | 931 | -4 | -0.4% | 600 |
| 2025/06/12 | 931 | 935 | 929 | 935 | +19 | +2.1% | 4,600 |
| 2025/06/11 | 915 | 923 | 915 | 916 | +1 | +0.1% | 500 |
| 2025/06/10 | 920 | 922 | 910 | 915 | -5 | -0.5% | 2,200 |
| 2025/06/09 | 924 | 932 | 916 | 920 | -4 | -0.4% | 2,100 |
| 2025/06/06 | 922 | 924 | 922 | 924 | -6 | -0.6% | 300 |
| 2025/06/05 | 936 | 936 | 928 | 930 | +2 | +0.2% | 2,700 |
| 2025/06/04 | 910 | 928 | 910 | 928 | +13 | +1.4% | 600 |
| 2025/06/03 | 914 | 915 | 914 | 915 | +1 | +0.1% | 1,200 |
| 2025/06/02 | 913 | 914 | 906 | 914 | ±0 | ±0% | 500 |
| 2025/05/30 | 902 | 914 | 902 | 914 | +8 | +0.9% | 3,300 |
| 2025/05/29 | 915 | 915 | 900 | 906 | -10 | -1.1% | 2,300 |
| 2025/05/28 | 896 | 916 | 896 | 916 | +20 | +2.2% | 2,400 |
| 2025/05/27 | 899 | 899 | 896 | 896 | -1 | -0.1% | 500 |
| 2025/05/26 | 892 | 897 | 890 | 897 | -2 | -0.2% | 900 |
| 2025/05/23 | 894 | 899 | 894 | 899 | +4 | +0.4% | 1,900 |
| 2025/05/22 | 890 | 895 | 887 | 895 | +10 | +1.1% | 1,600 |
| 2025/05/21 | 885 | 885 | 885 | 885 | ±0 | ±0% | 700 |
| 2025/05/20 | 882 | 890 | 882 | 885 | +4 | +0.5% | 600 |
| 2025/05/19 | 886 | 886 | 881 | 881 | -6 | -0.7% | 3,400 |
| 2025/05/16 | 880 | 887 | 880 | 887 | -8 | -0.9% | 200 |
| 2025/05/15 | 882 | 895 | 882 | 895 | +14 | +1.6% | 2,600 |
| 2025/05/14 | 888 | 895 | 881 | 881 | +1 | +0.1% | 2,800 |
| 2025/05/13 | 888 | 888 | 880 | 880 | +2 | +0.2% | 700 |
| 2025/05/12 | 883 | 883 | 878 | 878 | -2 | -0.2% | 1,000 |
| 2025/05/09 | 884 | 892 | 876 | 880 | -2 | -0.2% | 1,500 |
| 2025/05/08 | 885 | 885 | 881 | 882 | -1 | -0.1% | 900 |
| 2025/05/07 | 871 | 883 | 871 | 883 | +12 | +1.4% | 700 |
| 2025/05/02 | 885 | 885 | 871 | 871 | -8 | -0.9% | 800 |
| 2025/05/01 | 878 | 886 | 878 | 879 | +7 | +0.8% | 1,400 |
| 2025/04/30 | 872 | 872 | 872 | 872 | +2 | +0.2% | 600 |
| 2025/04/28 | 868 | 870 | 868 | 870 | +2 | +0.2% | 1,500 |
| 2025/04/25 | 868 | 868 | 863 | 868 | ±0 | ±0% | 2,200 |
| 2025/04/24 | 868 | 879 | 867 | 868 | ±0 | ±0% | 3,000 |
| 2025/04/23 | 888 | 888 | 868 | 868 | -15 | -1.7% | 2,100 |
| 2025/04/22 | 870 | 893 | 860 | 883 | +6 | +0.7% | 13,100 |
| 2025/04/21 | 867 | 978 | 855 | 877 | +17 | +2% | 649,200 |
| 2025/04/18 | 842 | 867 | 842 | 860 | +17 | +2% | 2,200 |
| 2025/04/17 | 848 | 879 | 842 | 843 | -15 | -1.7% | 4,400 |
| 2025/04/16 | 856 | 858 | 841 | 858 | +2 | +0.2% | 5,200 |
| 2025/04/15 | 863 | 871 | 837 | 856 | -19 | -2.2% | 20,200 |
| 2025/04/14 | 875 | 879 | 860 | 875 | +15 | +1.7% | 8,400 |
| 2025/04/11 | 815 | 961 | 815 | 860 | ±0 | ±0% | 164,700 |
| 2025/04/10 | 822 | 860 | 822 | 860 | +48 | +5.9% | 2,300 |
| 2025/04/09 | 820 | 829 | 795 | 812 | -8 | -1% | 9,300 |
| 2025/04/08 | 820 | 849 | 806 | 820 | +28 | +3.5% | 4,400 |
| 2025/04/07 | 767 | 842 | 767 | 792 | -95 | -10.7% | 15,800 |
| 2025/04/04 | 896 | 896 | 849 | 887 | -9 | -1% | 8,900 |
| 2025/04/03 | 921 | 921 | 893 | 896 | -35 | -3.8% | 7,000 |
| 2025/04/02 | 938 | 938 | 930 | 931 | -7 | -0.7% | 1,300 |
1～
50
件表示中 / 2502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 | 93,100円 | +4.4% | +49.3% | 0.00% | 8.32倍 | -4.33倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
| ミモナ | - | +7.9% | -26.0% | - | - | - |
|
- |
| セキド | 70,000円 | +1.8% | - | 0.00% | 357.14倍 | 1.79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 | 107,400円 | +2.8% | +8.9% | 3.72% | 9.44倍 | 1.58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
