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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 1,100 | 1,107 | 1,075 | 1,106 | - | - | 2,200 |
| 2018/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/27 | 1,103 | 1,103 | 1,103 | 1,103 | - | - | 400 |
| 2018/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/22 | 1,078 | 1,103 | 1,078 | 1,103 | ±0 | ±0% | 500 |
| 2018/08/21 | 1,071 | 1,125 | 1,071 | 1,103 | +13 | +1.2% | 3,200 |
| 2018/08/20 | 1,090 | 1,090 | 1,090 | 1,090 | -5 | -0.5% | 300 |
| 2018/08/17 | 1,098 | 1,098 | 1,069 | 1,095 | +21 | +2% | 1,400 |
| 2018/08/16 | 1,074 | 1,074 | 1,074 | 1,074 | -24 | -2.2% | 300 |
| 2018/08/15 | 1,100 | 1,100 | 1,083 | 1,098 | -2 | -0.2% | 1,000 |
| 2018/08/14 | 1,100 | 1,120 | 1,091 | 1,100 | -7 | -0.6% | 15,500 |
| 2018/08/13 | 1,150 | 1,150 | 1,104 | 1,107 | -18 | -1.6% | 2,800 |
| 2018/08/10 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 100 |
| 2018/08/09 | 1,124 | 1,125 | 1,124 | 1,125 | -5 | -0.4% | 200 |
| 2018/08/08 | 1,127 | 1,133 | 1,127 | 1,130 | -14 | -1.2% | 700 |
| 2018/08/07 | 1,149 | 1,149 | 1,144 | 1,144 | -1 | -0.1% | 400 |
| 2018/08/06 | 1,144 | 1,145 | 1,144 | 1,145 | +4 | +0.4% | 600 |
| 2018/08/03 | 1,130 | 1,150 | 1,130 | 1,141 | +13 | +1.2% | 2,000 |
| 2018/08/02 | 1,128 | 1,128 | 1,128 | 1,128 | ±0 | ±0% | 200 |
| 2018/08/01 | 1,128 | 1,128 | 1,128 | 1,128 | +15 | +1.3% | 300 |
| 2018/07/31 | 1,127 | 1,127 | 1,113 | 1,113 | -22 | -1.9% | 700 |
| 2018/07/30 | 1,127 | 1,135 | 1,127 | 1,135 | +9 | +0.8% | 1,400 |
| 2018/07/27 | 1,145 | 1,145 | 1,126 | 1,126 | -23 | -2% | 200 |
| 2018/07/26 | 1,150 | 1,150 | 1,149 | 1,149 | +20 | +1.8% | 500 |
| 2018/07/25 | 1,125 | 1,138 | 1,125 | 1,129 | +18 | +1.6% | 1,800 |
| 2018/07/24 | 1,110 | 1,111 | 1,110 | 1,111 | -3 | -0.3% | 1,700 |
| 2018/07/23 | 1,094 | 1,114 | 1,094 | 1,114 | +21 | +1.9% | 1,100 |
| 2018/07/20 | 1,113 | 1,113 | 1,093 | 1,093 | -27 | -2.4% | 1,900 |
| 2018/07/19 | 1,104 | 1,120 | 1,104 | 1,120 | +36 | +3.3% | 2,200 |
| 2018/07/18 | 1,100 | 1,100 | 1,084 | 1,084 | -16 | -1.5% | 500 |
| 2018/07/17 | 1,100 | 1,109 | 1,100 | 1,100 | +18 | +1.7% | 600 |
| 2018/07/13 | 1,092 | 1,092 | 1,082 | 1,082 | -18 | -1.6% | 600 |
| 2018/07/12 | 1,095 | 1,100 | 1,087 | 1,100 | +12 | +1.1% | 1,600 |
| 2018/07/11 | 1,098 | 1,098 | 1,088 | 1,088 | -32 | -2.9% | 700 |
| 2018/07/10 | 1,104 | 1,120 | 1,104 | 1,120 | +20 | +1.8% | 700 |
| 2018/07/09 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 2018/07/06 | 1,097 | 1,100 | 1,083 | 1,100 | +3 | +0.3% | 11,200 |
| 2018/07/05 | 1,105 | 1,105 | 1,024 | 1,097 | -6 | -0.5% | 6,000 |
| 2018/07/04 | 1,081 | 1,103 | 1,078 | 1,103 | +22 | +2% | 900 |
| 2018/07/03 | 1,112 | 1,112 | 1,080 | 1,081 | -30 | -2.7% | 3,500 |
| 2018/07/02 | 1,111 | 1,129 | 1,111 | 1,111 | ±0 | ±0% | 500 |
| 2018/06/29 | 1,111 | 1,111 | 1,111 | 1,111 | -1 | -0.1% | 500 |
| 2018/06/28 | 1,103 | 1,125 | 1,103 | 1,112 | +9 | +0.8% | 400 |
| 2018/06/27 | 1,101 | 1,103 | 1,101 | 1,103 | +2 | +0.2% | 23,600 |
| 2018/06/26 | 1,118 | 1,118 | 1,100 | 1,101 | -22 | -2% | 5,200 |
| 2018/06/25 | 1,123 | 1,123 | 1,119 | 1,123 | -2 | -0.2% | 1,200 |
| 2018/06/22 | 1,125 | 1,125 | 1,125 | 1,125 | -6 | -0.5% | 100 |
| 2018/06/21 | 1,131 | 1,131 | 1,131 | 1,131 | ±0 | ±0% | 200 |
1701～
1750
件表示中 / 2549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 | 99,500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 |
| パレモ・ＨＤ | 14,400円 | +0.4% | +109.9% | 0.00% | 6.67倍 | 1.35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 | 81,500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
