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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 2017/10/02 | 1,285 | 1,285 | 1,285 | 1,285 | +5 | +0.4% | 100 |
| 2017/09/29 | 1,277 | 1,280 | 1,277 | 1,280 | -10 | -0.8% | 200 |
| 2017/09/28 | 1,290 | 1,290 | 1,290 | 1,290 | +2 | +0.2% | 400 |
| 2017/09/27 | 1,287 | 1,288 | 1,272 | 1,288 | +17 | +1.3% | 600 |
| 2017/09/26 | 1,284 | 1,284 | 1,271 | 1,271 | -13 | -1% | 13,300 |
| 2017/09/25 | 1,284 | 1,284 | 1,284 | 1,284 | ±0 | ±0% | 100 |
| 2017/09/22 | 1,270 | 1,284 | 1,269 | 1,284 | +9 | +0.7% | 400 |
| 2017/09/21 | 1,266 | 1,281 | 1,266 | 1,275 | ±0 | ±0% | 600 |
| 2017/09/20 | 1,270 | 1,275 | 1,269 | 1,275 | ±0 | ±0% | 700 |
| 2017/09/19 | 1,280 | 1,290 | 1,275 | 1,275 | -5 | -0.4% | 1,300 |
| 2017/09/15 | 1,274 | 1,280 | 1,274 | 1,280 | +6 | +0.5% | 600 |
| 2017/09/14 | 1,275 | 1,275 | 1,253 | 1,274 | -3 | -0.2% | 400 |
| 2017/09/13 | 1,270 | 1,277 | 1,265 | 1,277 | - | - | 800 |
| 2017/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/11 | 1,278 | 1,278 | 1,278 | 1,278 | +5 | +0.4% | 100 |
| 2017/09/08 | 1,262 | 1,273 | 1,261 | 1,273 | +2 | +0.2% | 900 |
| 2017/09/07 | 1,271 | 1,271 | 1,271 | 1,271 | - | - | 100 |
| 2017/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/05 | 1,277 | 1,277 | 1,277 | 1,277 | ±0 | ±0% | 100 |
| 2017/09/04 | 1,277 | 1,277 | 1,260 | 1,277 | ±0 | ±0% | 1,300 |
| 2017/09/01 | 1,270 | 1,277 | 1,257 | 1,277 | -1 | -0.1% | 700 |
| 2017/08/31 | 1,259 | 1,278 | 1,259 | 1,278 | -1 | -0.1% | 300 |
| 2017/08/30 | 1,279 | 1,279 | 1,279 | 1,279 | +8 | +0.6% | 300 |
| 2017/08/29 | 1,264 | 1,271 | 1,264 | 1,271 | - | - | 300 |
| 2017/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/25 | 1,257 | 1,272 | 1,257 | 1,271 | -1 | -0.1% | 700 |
| 2017/08/24 | 1,261 | 1,272 | 1,261 | 1,272 | - | - | 700 |
1851～
1900
件表示中 / 2497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 | 92,400円 | +4.4% | +49.3% | 0.00% | 8.26倍 | -4.30倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
| ミモナ | - | +7.9% | -26.0% | - | - | - |
|
- |
| セキド | 70,600円 | +1.8% | - | 0.00% | 360.20倍 | 1.81倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| ＣＡＰＩＴＡ | 34,600円 | -25.7% | +39.1% | 1.73% | 28.34倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
