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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 564 | 564 | 553 | 560 | +2 | +0.4% | 4,400 |
| 2022/08/24 | 550 | 558 | 550 | 558 | +6 | +1.1% | 2,000 |
| 2022/08/23 | 550 | 553 | 549 | 552 | +4 | +0.7% | 1,200 |
| 2022/08/22 | 550 | 550 | 548 | 548 | ±0 | ±0% | 1,200 |
| 2022/08/19 | 548 | 548 | 548 | 548 | +2 | +0.4% | 200 |
| 2022/08/18 | 543 | 550 | 543 | 546 | -2 | -0.4% | 6,100 |
| 2022/08/17 | 548 | 550 | 545 | 548 | -3 | -0.5% | 2,400 |
| 2022/08/16 | 550 | 556 | 550 | 551 | ±0 | ±0% | 1,600 |
| 2022/08/15 | 555 | 555 | 551 | 551 | -4 | -0.7% | 500 |
| 2022/08/12 | 555 | 555 | 551 | 555 | ±0 | ±0% | 1,000 |
| 2022/08/10 | 558 | 558 | 555 | 555 | +1 | +0.2% | 1,000 |
| 2022/08/09 | 554 | 554 | 554 | 554 | +4 | +0.7% | 300 |
| 2022/08/08 | 553 | 553 | 550 | 550 | - | - | 400 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 548 | 557 | 546 | 546 | -5 | -0.9% | 2,300 |
| 2022/08/03 | 551 | 551 | 551 | 551 | ±0 | ±0% | 100 |
| 2022/08/02 | 555 | 555 | 551 | 551 | -4 | -0.7% | 1,400 |
| 2022/08/01 | 555 | 558 | 555 | 555 | +1 | +0.2% | 900 |
| 2022/07/29 | 553 | 554 | 553 | 554 | - | - | 600 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 551 | 551 | 547 | 547 | ±0 | ±0% | 1,300 |
| 2022/07/25 | 550 | 550 | 547 | 547 | -3 | -0.5% | 1,200 |
| 2022/07/22 | 550 | 550 | 550 | 550 | -6 | -1.1% | 200 |
| 2022/07/21 | 557 | 557 | 556 | 556 | +9 | +1.6% | 200 |
| 2022/07/20 | 556 | 556 | 547 | 547 | -3 | -0.5% | 1,600 |
| 2022/07/19 | 551 | 559 | 550 | 550 | -2 | -0.4% | 2,500 |
| 2022/07/15 | 552 | 552 | 552 | 552 | +7 | +1.3% | 200 |
| 2022/07/14 | 546 | 556 | 545 | 545 | -1 | -0.2% | 1,100 |
| 2022/07/13 | 546 | 547 | 546 | 546 | ±0 | ±0% | 700 |
| 2022/07/12 | 546 | 546 | 546 | 546 | -1 | -0.2% | 200 |
| 2022/07/11 | 554 | 554 | 547 | 547 | +1 | +0.2% | 500 |
| 2022/07/08 | 546 | 546 | 546 | 546 | +1 | +0.2% | 500 |
| 2022/07/07 | 546 | 553 | 545 | 545 | -1 | -0.2% | 600 |
| 2022/07/06 | 553 | 553 | 545 | 546 | -6 | -1.1% | 1,600 |
| 2022/07/05 | 545 | 552 | 545 | 552 | +7 | +1.3% | 400 |
| 2022/07/04 | 554 | 554 | 545 | 545 | -7 | -1.3% | 800 |
| 2022/07/01 | 551 | 552 | 551 | 552 | -1 | -0.2% | 300 |
| 2022/06/30 | 555 | 555 | 550 | 553 | +2 | +0.4% | 1,500 |
| 2022/06/29 | 557 | 557 | 551 | 551 | -6 | -1.1% | 400 |
| 2022/06/28 | 558 | 558 | 552 | 557 | - | - | 1,100 |
| 2022/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/24 | 551 | 554 | 551 | 552 | ±0 | ±0% | 500 |
| 2022/06/23 | 551 | 552 | 550 | 552 | +10 | +1.8% | 1,300 |
| 2022/06/22 | 549 | 549 | 542 | 542 | -11 | -2% | 900 |
| 2022/06/21 | 553 | 553 | 553 | 553 | +13 | +2.4% | 100 |
| 2022/06/20 | 542 | 542 | 540 | 540 | -2 | -0.4% | 800 |
| 2022/06/17 | 540 | 542 | 540 | 542 | +1 | +0.2% | 600 |
| 2022/06/16 | 554 | 554 | 541 | 541 | - | - | 800 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
件表示中 / 2517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 | 96,000円 | +4.4% | +49.3% | 0.00% | 8.58倍 | -4.47倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| 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% | - | - | - |
|
- |
| ミモナ | - | +7.9% | -26.0% | - | - | - |
|
- |
| 京きもの | 9,100円 | +14.5% | - | 0.00% | 37.60倍 | 0.65倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
市場注目の銘柄
チャート関連のコラム
