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 |
|---|---|---|---|---|---|---|---|
| 2025/07/22 | 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 |
| 2025/07/03 | 955 | 958 | 950 | 955 | +13 | +1.4% | 2,600 |
| 2025/07/02 | 941 | 949 | 941 | 942 | +1 | +0.1% | 1,500 |
| 2025/07/01 | 944 | 951 | 938 | 941 | -14 | -1.5% | 2,200 |
| 2025/06/30 | 956 | 956 | 940 | 955 | -7 | -0.7% | 500 |
| 2025/06/27 | 938 | 963 | 933 | 962 | +24 | +2.6% | 4,000 |
| 2025/06/26 | 929 | 938 | 927 | 938 | +9 | +1% | 1,600 |
| 2025/06/25 | 927 | 929 | 925 | 929 | +1 | +0.1% | 1,000 |
| 2025/06/24 | 926 | 941 | 926 | 928 | +2 | +0.2% | 1,400 |
| 2025/06/23 | 932 | 945 | 923 | 926 | -6 | -0.6% | 1,500 |
| 2025/06/20 | 932 | 932 | 929 | 932 | +3 | +0.3% | 1,400 |
| 2025/06/19 | 919 | 929 | 919 | 929 | +10 | +1.1% | 1,400 |
| 2025/06/18 | 919 | 920 | 919 | 919 | ±0 | ±0% | 1,100 |
| 2025/06/17 | 930 | 931 | 919 | 919 | -3 | -0.3% | 1,200 |
| 2025/06/16 | 916 | 929 | 916 | 922 | -9 | -1% | 600 |
| 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 |
1～
50
件表示中 / 2528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 | 99,400円 | +4.4% | +49.3% | 0.00% | 8.89倍 | -4.63倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| ＣＡＰＩＴＡ | 42,600円 | -25.7% | +39.1% | 1.41% | 34.89倍 | 1.01倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。ビル賃貸等の不動産も。自転車小売専門店事業は譲渡 |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
| ペットゴー | 81,800円 | -17.6% | - | 0.00% | - | 1.25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
