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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 990 | 1,116 | 981 | 1,100 | +111 | +11.2% | 20,700 |
| 2025/09/12 | 987 | 993 | 986 | 989 | -5 | -0.5% | 2,100 |
| 2025/09/11 | 995 | 995 | 989 | 994 | +7 | +0.7% | 700 |
| 2025/09/10 | 990 | 995 | 983 | 987 | -3 | -0.3% | 2,500 |
| 2025/09/09 | 990 | 999 | 990 | 990 | -9 | -0.9% | 2,200 |
| 2025/09/08 | 1,000 | 1,000 | 991 | 999 | -1 | -0.1% | 1,500 |
| 2025/09/05 | 998 | 1,000 | 998 | 1,000 | +1 | +0.1% | 1,200 |
| 2025/09/04 | 996 | 999 | 996 | 999 | +3 | +0.3% | 2,100 |
| 2025/09/03 | 998 | 998 | 996 | 996 | -8 | -0.8% | 300 |
| 2025/09/02 | 1,001 | 1,004 | 991 | 1,004 | -6 | -0.6% | 4,100 |
| 2025/09/01 | 992 | 1,010 | 992 | 1,010 | ±0 | ±0% | 3,200 |
| 2025/08/29 | 986 | 1,013 | 982 | 1,010 | +24 | +2.4% | 7,800 |
| 2025/08/28 | 991 | 991 | 986 | 986 | -2 | -0.2% | 800 |
| 2025/08/27 | 992 | 992 | 987 | 988 | -4 | -0.4% | 1,000 |
| 2025/08/26 | 986 | 992 | 986 | 992 | +5 | +0.5% | 1,300 |
| 2025/08/25 | 991 | 995 | 986 | 987 | +2 | +0.2% | 1,700 |
| 2025/08/22 | 991 | 995 | 985 | 985 | -5 | -0.5% | 1,700 |
| 2025/08/21 | 998 | 998 | 990 | 990 | -8 | -0.8% | 1,000 |
| 2025/08/20 | 989 | 998 | 984 | 998 | +9 | +0.9% | 3,100 |
| 2025/08/19 | 990 | 998 | 987 | 989 | -1 | -0.1% | 3,600 |
| 2025/08/18 | 995 | 995 | 984 | 990 | -7 | -0.7% | 3,100 |
| 2025/08/15 | 990 | 999 | 990 | 997 | +6 | +0.6% | 2,300 |
| 2025/08/14 | 991 | 998 | 990 | 991 | -2 | -0.2% | 5,000 |
| 2025/08/13 | 996 | 997 | 993 | 993 | -3 | -0.3% | 1,100 |
| 2025/08/12 | 1,000 | 1,002 | 996 | 996 | -3 | -0.3% | 2,900 |
| 2025/08/08 | 1,000 | 1,000 | 990 | 999 | +3 | +0.3% | 4,700 |
| 2025/08/07 | 991 | 999 | 990 | 996 | +1 | +0.1% | 3,200 |
| 2025/08/06 | 999 | 1,002 | 991 | 995 | -6 | -0.6% | 4,700 |
| 2025/08/05 | 1,000 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 1,700 |
| 2025/08/04 | 1,000 | 1,003 | 1,000 | 1,000 | +3 | +0.3% | 6,800 |
| 2025/08/01 | 999 | 1,001 | 996 | 997 | -2 | -0.2% | 4,000 |
| 2025/07/31 | 1,009 | 1,029 | 986 | 999 | -9 | -0.9% | 10,900 |
| 2025/07/30 | 1,000 | 1,045 | 989 | 1,008 | +8 | +0.8% | 15,700 |
| 2025/07/29 | 1,000 | 1,007 | 1,000 | 1,000 | -3 | -0.3% | 2,100 |
| 2025/07/28 | 1,004 | 1,007 | 1,001 | 1,003 | +1 | +0.1% | 1,800 |
| 2025/07/25 | 1,003 | 1,007 | 1,000 | 1,002 | -4 | -0.4% | 1,800 |
| 2025/07/24 | 1,008 | 1,013 | 1,006 | 1,006 | -2 | -0.2% | 3,400 |
| 2025/07/23 | 998 | 1,008 | 996 | 1,008 | +14 | +1.4% | 6,700 |
| 2025/07/22 | 994 | 1,001 | 994 | 994 | ±0 | ±0% | 8,400 |
| 2025/07/18 | 995 | 995 | 992 | 994 | +4 | +0.4% | 1,400 |
| 2025/07/17 | 991 | 991 | 987 | 990 | +4 | +0.4% | 2,800 |
| 2025/07/16 | 997 | 998 | 985 | 986 | -11 | -1.1% | 5,000 |
| 2025/07/15 | 965 | 1,076 | 965 | 997 | +36 | +3.7% | 58,200 |
| 2025/07/14 | 970 | 979 | 960 | 961 | -6 | -0.6% | 5,300 |
| 2025/07/11 | 973 | 973 | 967 | 967 | -3 | -0.3% | 2,300 |
| 2025/07/10 | 970 | 970 | 959 | 970 | +1 | +0.1% | 3,800 |
| 2025/07/09 | 964 | 971 | 960 | 969 | +11 | +1.1% | 1,400 |
| 2025/07/08 | 953 | 958 | 953 | 958 | ±0 | ±0% | 800 |
| 2025/07/07 | 958 | 958 | 958 | 958 | -2 | -0.2% | 600 |
| 2025/07/04 | 955 | 969 | 955 | 960 | +5 | +0.5% | 3,800 |
1～
50
件表示中 / 2566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 | 110,000円 | +4.4% | +49.3% | 0.00% | 9.83倍 | -5.12倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| かんなん | 40,800円 | +9.6% | - | 0.00% | 311.45倍 | 3.65倍 |
|
埼玉県中心に居酒屋、飲食店を展開。大庄のＦＣだが、自社ブランドへの業態変更が進行中 |
| 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% | - | - | - |
|
- |
| ペットゴー | 80,000円 | -17.6% | - | 0.00% | - | 1.23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 |
市場注目の銘柄
チャート関連のコラム
