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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,312 | 1,312 | 1,310 | 1,311 | -1 | -0.1% | 800 |
| 2017/07/19 | 1,312 | 1,312 | 1,312 | 1,312 | +10 | +0.8% | 400 |
| 2017/07/18 | 1,313 | 1,313 | 1,302 | 1,302 | -10 | -0.8% | 400 |
| 2017/07/14 | 1,301 | 1,312 | 1,298 | 1,312 | +5 | +0.4% | 1,200 |
| 2017/07/13 | 1,307 | 1,307 | 1,307 | 1,307 | -3 | -0.2% | 100 |
| 2017/07/12 | 1,299 | 1,310 | 1,299 | 1,310 | -2 | -0.2% | 200 |
| 2017/07/11 | 1,300 | 1,312 | 1,295 | 1,312 | +3 | +0.2% | 500 |
| 2017/07/10 | 1,310 | 1,311 | 1,292 | 1,309 | +6 | +0.5% | 500 |
| 2017/07/07 | 1,313 | 1,313 | 1,301 | 1,303 | -10 | -0.8% | 400 |
| 2017/07/06 | 1,313 | 1,313 | 1,313 | 1,313 | ±0 | ±0% | 100 |
| 2017/07/05 | 1,313 | 1,313 | 1,313 | 1,313 | +19 | +1.5% | 100 |
| 2017/07/04 | 1,308 | 1,315 | 1,289 | 1,294 | -9 | -0.7% | 2,900 |
| 2017/07/03 | 1,307 | 1,307 | 1,294 | 1,303 | +3 | +0.2% | 1,000 |
| 2017/06/30 | 1,301 | 1,301 | 1,292 | 1,300 | -2 | -0.2% | 1,500 |
| 2017/06/29 | 1,296 | 1,302 | 1,295 | 1,302 | -2 | -0.2% | 800 |
| 2017/06/28 | 1,300 | 1,305 | 1,300 | 1,304 | +9 | +0.7% | 1,100 |
| 2017/06/27 | 1,288 | 1,295 | 1,288 | 1,295 | +7 | +0.5% | 2,100 |
| 2017/06/26 | 1,323 | 1,323 | 1,288 | 1,288 | -17 | -1.3% | 2,000 |
| 2017/06/23 | 1,315 | 1,316 | 1,275 | 1,305 | -10 | -0.8% | 6,000 |
| 2017/06/22 | 1,316 | 1,316 | 1,291 | 1,315 | -2 | -0.2% | 600 |
| 2017/06/21 | 1,305 | 1,317 | 1,305 | 1,317 | +12 | +0.9% | 1,800 |
| 2017/06/20 | 1,310 | 1,310 | 1,305 | 1,305 | -8 | -0.6% | 200 |
| 2017/06/19 | 1,300 | 1,313 | 1,300 | 1,313 | +13 | +1% | 1,600 |
| 2017/06/16 | 1,304 | 1,310 | 1,298 | 1,300 | +26 | +2% | 3,900 |
| 2017/06/15 | 1,270 | 1,319 | 1,270 | 1,274 | -9 | -0.7% | 3,100 |
| 2017/06/14 | 1,274 | 1,284 | 1,262 | 1,283 | +1 | +0.1% | 12,100 |
| 2017/06/13 | 1,285 | 1,285 | 1,276 | 1,282 | -3 | -0.2% | 16,200 |
| 2017/06/12 | 1,280 | 1,285 | 1,280 | 1,285 | -4 | -0.3% | 300 |
| 2017/06/09 | 1,285 | 1,289 | 1,276 | 1,289 | +4 | +0.3% | 7,500 |
| 2017/06/08 | 1,285 | 1,285 | 1,280 | 1,285 | -5 | -0.4% | 500 |
| 2017/06/07 | 1,290 | 1,300 | 1,274 | 1,290 | ±0 | ±0% | 1,400 |
| 2017/06/06 | 1,290 | 1,290 | 1,290 | 1,290 | +5 | +0.4% | 100 |
| 2017/06/05 | 1,285 | 1,290 | 1,285 | 1,285 | +4 | +0.3% | 1,900 |
| 2017/06/02 | 1,298 | 1,298 | 1,281 | 1,281 | -16 | -1.2% | 1,200 |
| 2017/06/01 | 1,296 | 1,297 | 1,284 | 1,297 | +1 | +0.1% | 6,100 |
| 2017/05/31 | 1,298 | 1,298 | 1,296 | 1,296 | +9 | +0.7% | 1,900 |
| 2017/05/30 | 1,288 | 1,288 | 1,275 | 1,287 | +2 | +0.2% | 800 |
| 2017/05/29 | 1,281 | 1,285 | 1,281 | 1,285 | - | - | 400 |
| 2017/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/25 | 1,288 | 1,291 | 1,280 | 1,291 | -2 | -0.2% | 800 |
| 2017/05/24 | 1,293 | 1,293 | 1,293 | 1,293 | -5 | -0.4% | 500 |
| 2017/05/23 | 1,278 | 1,298 | 1,278 | 1,298 | -1 | -0.1% | 1,300 |
| 2017/05/22 | 1,297 | 1,299 | 1,297 | 1,299 | +1 | +0.1% | 7,600 |
| 2017/05/19 | 1,279 | 1,300 | 1,278 | 1,298 | +10 | +0.8% | 3,900 |
| 2017/05/18 | 1,289 | 1,289 | 1,276 | 1,288 | -3 | -0.2% | 1,600 |
| 2017/05/17 | 1,291 | 1,291 | 1,291 | 1,291 | ±0 | ±0% | 100 |
| 2017/05/16 | 1,275 | 1,291 | 1,275 | 1,291 | +13 | +1% | 3,700 |
| 2017/05/15 | 1,275 | 1,280 | 1,275 | 1,278 | +3 | +0.2% | 400 |
| 2017/05/12 | 1,275 | 1,275 | 1,275 | 1,275 | -5 | -0.4% | 100 |
| 2017/05/11 | 1,281 | 1,281 | 1,276 | 1,280 | -1 | -0.1% | 900 |
1901～
1950
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
