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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,770 | 1,965 | 1,737 | 1,896 | +129 | +7.3% | 58,500 |
| 2017/12/13 | 1,764 | 1,787 | 1,724 | 1,767 | +3 | +0.2% | 9,000 |
| 2017/12/12 | 1,820 | 1,820 | 1,721 | 1,764 | -56 | -3.1% | 21,800 |
| 2017/12/11 | 1,731 | 1,820 | 1,716 | 1,820 | +75 | +4.3% | 28,100 |
| 2017/12/08 | 1,780 | 1,785 | 1,741 | 1,745 | -13 | -0.7% | 29,000 |
| 2017/12/07 | 1,836 | 1,836 | 1,750 | 1,758 | -62 | -3.4% | 44,300 |
| 2017/12/06 | 1,936 | 1,940 | 1,755 | 1,820 | -206 | -10.2% | 92,000 |
| 2017/12/05 | 2,205 | 2,480 | 1,950 | 2,026 | -92 | -4.3% | 577,500 |
| 2017/12/04 | 2,118 | 2,118 | 2,018 | 2,118 | +400 | +23.3% | 197,700 |
| 2017/12/01 | 1,418 | 1,718 | 1,418 | 1,718 | +300 | +21.2% | 49,000 |
| 2017/11/30 | 1,419 | 1,419 | 1,407 | 1,418 | -1 | -0.1% | 400 |
| 2017/11/29 | 1,405 | 1,420 | 1,381 | 1,419 | +10 | +0.7% | 1,700 |
| 2017/11/28 | 1,380 | 1,409 | 1,369 | 1,409 | +10 | +0.7% | 1,700 |
| 2017/11/27 | 1,386 | 1,409 | 1,374 | 1,399 | +14 | +1% | 5,500 |
| 2017/11/24 | 1,397 | 1,413 | 1,381 | 1,385 | -30 | -2.1% | 2,700 |
| 2017/11/22 | 1,400 | 1,415 | 1,399 | 1,415 | +15 | +1.1% | 4,700 |
| 2017/11/21 | 1,405 | 1,409 | 1,373 | 1,400 | +2 | +0.1% | 29,800 |
| 2017/11/20 | 1,365 | 1,398 | 1,365 | 1,398 | +48 | +3.6% | 9,600 |
| 2017/11/17 | 1,360 | 1,360 | 1,340 | 1,350 | -10 | -0.7% | 14,500 |
| 2017/11/16 | 1,347 | 1,385 | 1,330 | 1,360 | +40 | +3% | 20,900 |
| 2017/11/15 | 1,282 | 1,330 | 1,282 | 1,320 | +24 | +1.9% | 12,000 |
| 2017/11/14 | 1,309 | 1,309 | 1,296 | 1,296 | -10 | -0.8% | 1,100 |
| 2017/11/13 | 1,310 | 1,310 | 1,306 | 1,306 | -3 | -0.2% | 7,400 |
| 2017/11/10 | 1,309 | 1,310 | 1,309 | 1,309 | +3 | +0.2% | 5,000 |
| 2017/11/09 | 1,310 | 1,310 | 1,298 | 1,306 | -3 | -0.2% | 2,100 |
| 2017/11/08 | 1,309 | 1,309 | 1,300 | 1,309 | ±0 | ±0% | 21,100 |
| 2017/11/07 | 1,300 | 1,309 | 1,296 | 1,309 | -1 | -0.1% | 800 |
| 2017/11/06 | 1,300 | 1,310 | 1,299 | 1,310 | +5 | +0.4% | 1,200 |
| 2017/11/02 | 1,310 | 1,310 | 1,305 | 1,305 | -5 | -0.4% | 3,200 |
| 2017/11/01 | 1,310 | 1,310 | 1,308 | 1,310 | +5 | +0.4% | 3,300 |
| 2017/10/31 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 100 |
| 2017/10/30 | 1,307 | 1,310 | 1,299 | 1,305 | -2 | -0.2% | 1,800 |
| 2017/10/27 | 1,305 | 1,307 | 1,305 | 1,307 | +2 | +0.2% | 6,000 |
| 2017/10/26 | 1,301 | 1,305 | 1,301 | 1,305 | -2 | -0.2% | 200 |
| 2017/10/25 | 1,310 | 1,310 | 1,300 | 1,307 | -2 | -0.2% | 500 |
| 2017/10/24 | 1,312 | 1,312 | 1,296 | 1,309 | -8 | -0.6% | 1,400 |
| 2017/10/23 | 1,313 | 1,317 | 1,312 | 1,317 | +15 | +1.2% | 3,900 |
| 2017/10/20 | 1,295 | 1,302 | 1,294 | 1,302 | -11 | -0.8% | 1,800 |
| 2017/10/19 | 1,298 | 1,314 | 1,294 | 1,313 | +4 | +0.3% | 5,300 |
| 2017/10/18 | 1,310 | 1,310 | 1,286 | 1,309 | -1 | -0.1% | 1,100 |
| 2017/10/17 | 1,310 | 1,310 | 1,310 | 1,310 | +2 | +0.2% | 800 |
| 2017/10/16 | 1,304 | 1,310 | 1,304 | 1,308 | +8 | +0.6% | 2,800 |
| 2017/10/13 | 1,297 | 1,300 | 1,287 | 1,300 | -4 | -0.3% | 500 |
| 2017/10/12 | 1,298 | 1,304 | 1,298 | 1,304 | +11 | +0.9% | 1,600 |
| 2017/10/11 | 1,295 | 1,295 | 1,286 | 1,293 | ±0 | ±0% | 1,100 |
| 2017/10/10 | 1,293 | 1,293 | 1,293 | 1,293 | - | - | 500 |
| 2017/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/05 | 1,290 | 1,290 | 1,290 | 1,290 | +5 | +0.4% | 300 |
| 2017/10/04 | 1,286 | 1,288 | 1,285 | 1,285 | ±0 | ±0% | 400 |
| 2017/10/03 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 400 |
1801～
1850
件表示中 / 2474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 | 87,100円 | +4.4% | +49.3% | 0.00% | 7.79倍 | -4.05倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| マルシェ | 17,700円 | -2.1% | -82.1% | 0.00% | - | 4.00倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| ＣＡＰＩＴＡ | 33,000円 | +15.0% | +102.5% | 0.61% | 28.33倍 | 0.77倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。自転車小売店「コギー」、ビル賃貸等の不動産も |
| エコノス | 102,000円 | +2.3% | -9.7% | 4.90% | 11.21倍 | 1.57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
