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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,280 | 1,281 | 1,275 | 1,281 | +1 | +0.1% | 600 |
| 2017/05/09 | 1,280 | 1,280 | 1,280 | 1,280 | -4 | -0.3% | 200 |
| 2017/05/08 | 1,271 | 1,293 | 1,271 | 1,284 | -1 | -0.1% | 1,400 |
| 2017/05/02 | 1,298 | 1,298 | 1,285 | 1,285 | +9 | +0.7% | 200 |
| 2017/05/01 | 1,273 | 1,276 | 1,273 | 1,276 | ±0 | ±0% | 500 |
| 2017/04/28 | 1,280 | 1,280 | 1,276 | 1,276 | -4 | -0.3% | 6,100 |
| 2017/04/27 | 1,288 | 1,288 | 1,276 | 1,280 | -8 | -0.6% | 1,300 |
| 2017/04/26 | 1,288 | 1,288 | 1,288 | 1,288 | +5 | +0.4% | 700 |
| 2017/04/25 | 1,289 | 1,297 | 1,274 | 1,283 | -6 | -0.5% | 1,500 |
| 2017/04/24 | 1,274 | 1,289 | 1,274 | 1,289 | +15 | +1.2% | 1,000 |
| 2017/04/21 | 1,265 | 1,280 | 1,265 | 1,274 | +21 | +1.7% | 800 |
| 2017/04/20 | 1,261 | 1,280 | 1,253 | 1,253 | -12 | -0.9% | 6,600 |
| 2017/04/19 | 1,265 | 1,265 | 1,265 | 1,265 | +3 | +0.2% | 200 |
| 2017/04/18 | 1,261 | 1,262 | 1,261 | 1,262 | - | - | 400 |
| 2017/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/14 | 1,288 | 1,288 | 1,260 | 1,260 | +2 | +0.2% | 300 |
| 2017/04/13 | 1,269 | 1,285 | 1,258 | 1,258 | -9 | -0.7% | 1,800 |
| 2017/04/12 | 1,283 | 1,283 | 1,267 | 1,267 | ±0 | ±0% | 12,000 |
| 2017/04/11 | 1,280 | 1,285 | 1,265 | 1,267 | -13 | -1% | 4,200 |
| 2017/04/10 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 400 |
| 2017/04/07 | 1,280 | 1,300 | 1,280 | 1,280 | +1 | +0.1% | 2,800 |
| 2017/04/06 | 1,279 | 1,280 | 1,279 | 1,279 | -2 | -0.2% | 2,500 |
| 2017/04/05 | 1,280 | 1,295 | 1,280 | 1,281 | ±0 | ±0% | 6,300 |
| 2017/04/04 | 1,290 | 1,294 | 1,281 | 1,281 | -5 | -0.4% | 5,000 |
| 2017/04/03 | 1,283 | 1,286 | 1,283 | 1,286 | +3 | +0.2% | 1,200 |
| 2017/03/31 | 1,288 | 1,288 | 1,283 | 1,283 | +1 | +0.1% | 1,400 |
| 2017/03/30 | 1,279 | 1,287 | 1,279 | 1,282 | +4 | +0.3% | 2,900 |
| 2017/03/29 | 1,263 | 1,287 | 1,263 | 1,278 | -65 | -4.8% | 6,600 |
| 2017/03/28 | 1,344 | 1,349 | 1,322 | 1,343 | +18 | +1.4% | 6,300 |
| 2017/03/27 | 1,328 | 1,350 | 1,322 | 1,325 | ±0 | ±0% | 3,900 |
| 2017/03/24 | 1,325 | 1,330 | 1,323 | 1,325 | -3 | -0.2% | 16,500 |
| 2017/03/23 | 1,325 | 1,329 | 1,322 | 1,328 | +6 | +0.5% | 1,800 |
| 2017/03/22 | 1,335 | 1,335 | 1,310 | 1,322 | +3 | +0.2% | 4,300 |
| 2017/03/21 | 1,301 | 1,337 | 1,301 | 1,319 | +9 | +0.7% | 8,200 |
| 2017/03/17 | 1,320 | 1,324 | 1,288 | 1,310 | -10 | -0.8% | 3,800 |
| 2017/03/16 | 1,314 | 1,321 | 1,314 | 1,320 | +2 | +0.2% | 500 |
| 2017/03/15 | 1,324 | 1,324 | 1,315 | 1,318 | -6 | -0.5% | 1,200 |
| 2017/03/14 | 1,330 | 1,336 | 1,311 | 1,324 | -4 | -0.3% | 4,900 |
| 2017/03/13 | 1,318 | 1,329 | 1,318 | 1,328 | +10 | +0.8% | 2,700 |
| 2017/03/10 | 1,318 | 1,330 | 1,318 | 1,318 | +3 | +0.2% | 7,900 |
| 2017/03/09 | 1,315 | 1,320 | 1,315 | 1,315 | ±0 | ±0% | 1,200 |
| 2017/03/08 | 1,325 | 1,325 | 1,307 | 1,315 | +9 | +0.7% | 7,400 |
| 2017/03/07 | 1,304 | 1,314 | 1,303 | 1,306 | +3 | +0.2% | 2,400 |
| 2017/03/06 | 1,309 | 1,310 | 1,301 | 1,303 | -3 | -0.2% | 3,900 |
| 2017/03/03 | 1,305 | 1,307 | 1,297 | 1,306 | +4 | +0.3% | 1,500 |
| 2017/03/02 | 1,291 | 1,307 | 1,290 | 1,302 | +12 | +0.9% | 6,900 |
| 2017/03/01 | 1,279 | 1,290 | 1,279 | 1,290 | +8 | +0.6% | 3,100 |
| 2017/02/28 | 1,282 | 1,283 | 1,279 | 1,282 | ±0 | ±0% | 900 |
| 2017/02/27 | 1,278 | 1,285 | 1,278 | 1,282 | +5 | +0.4% | 2,400 |
| 2017/02/24 | 1,278 | 1,278 | 1,276 | 1,277 | +1 | +0.1% | 1,200 |
1951～
2000
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
