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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 982 | 982 | 979 | 979 | -1 | -0.1% | 2,800 |
| 2024/07/04 | 967 | 982 | 963 | 980 | +18 | +1.9% | 8,200 |
| 2024/07/03 | 962 | 976 | 959 | 962 | +4 | +0.4% | 13,400 |
| 2024/07/02 | 989 | 989 | 955 | 958 | -32 | -3.2% | 13,400 |
| 2024/07/01 | 989 | 993 | 981 | 990 | +6 | +0.6% | 3,500 |
| 2024/06/28 | 985 | 990 | 983 | 984 | -1 | -0.1% | 4,400 |
| 2024/06/27 | 985 | 987 | 982 | 985 | +3 | +0.3% | 7,400 |
| 2024/06/26 | 1,001 | 1,018 | 981 | 982 | -7 | -0.7% | 20,500 |
| 2024/06/25 | 994 | 998 | 988 | 989 | -6 | -0.6% | 10,000 |
| 2024/06/24 | 985 | 998 | 979 | 995 | +12 | +1.2% | 10,200 |
| 2024/06/21 | 977 | 993 | 975 | 983 | +2 | +0.2% | 24,900 |
| 2024/06/20 | 1,014 | 1,079 | 981 | 981 | -18 | -1.8% | 93,500 |
| 2024/06/19 | 1,036 | 1,054 | 994 | 999 | -37 | -3.6% | 69,900 |
| 2024/06/18 | 1,063 | 1,082 | 1,036 | 1,036 | -57 | -5.2% | 52,800 |
| 2024/06/17 | 1,142 | 1,151 | 1,062 | 1,093 | -36 | -3.2% | 94,800 |
| 2024/06/14 | 1,239 | 1,243 | 1,100 | 1,129 | -71 | -5.9% | 314,600 |
| 2024/06/13 | 1,540 | 1,680 | 1,160 | 1,200 | -180 | -13% | 1,692,900 |
| 2024/06/12 | 1,107 | 1,380 | 1,017 | 1,380 | +300 | +27.8% | 880,700 |
| 2024/06/11 | 948 | 1,107 | 948 | 1,080 | +123 | +12.9% | 101,100 |
| 2024/06/10 | 961 | 963 | 950 | 957 | -6 | -0.6% | 1,900 |
| 2024/06/07 | 940 | 963 | 940 | 963 | +22 | +2.3% | 1,200 |
| 2024/06/06 | 942 | 944 | 941 | 941 | +5 | +0.5% | 700 |
| 2024/06/05 | 939 | 939 | 936 | 936 | +1 | +0.1% | 400 |
| 2024/06/04 | 935 | 936 | 935 | 935 | ±0 | ±0% | 500 |
| 2024/06/03 | 932 | 935 | 932 | 935 | +3 | +0.3% | 600 |
| 2024/05/31 | 932 | 932 | 932 | 932 | +2 | +0.2% | 100 |
| 2024/05/30 | 950 | 950 | 930 | 930 | -20 | -2.1% | 600 |
| 2024/05/29 | 946 | 950 | 946 | 950 | +6 | +0.6% | 1,100 |
| 2024/05/28 | 935 | 959 | 935 | 944 | +11 | +1.2% | 1,200 |
| 2024/05/27 | 940 | 940 | 933 | 933 | +2 | +0.2% | 1,000 |
| 2024/05/24 | 935 | 935 | 931 | 931 | -4 | -0.4% | 800 |
| 2024/05/23 | 943 | 943 | 935 | 935 | - | - | 1,000 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 935 | 943 | 935 | 943 | -1 | -0.1% | 600 |
| 2024/05/20 | 953 | 954 | 944 | 944 | +9 | +1% | 1,300 |
| 2024/05/17 | 949 | 949 | 934 | 935 | -14 | -1.5% | 1,800 |
| 2024/05/16 | 940 | 950 | 935 | 949 | - | - | 400 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 941 | 941 | 941 | 941 | - | - | 100 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 943 | 943 | 935 | 935 | -5 | -0.5% | 500 |
| 2024/05/09 | 945 | 945 | 940 | 940 | +3 | +0.3% | 1,400 |
| 2024/05/08 | 937 | 958 | 937 | 937 | +4 | +0.4% | 600 |
| 2024/05/07 | 963 | 963 | 933 | 933 | -15 | -1.6% | 1,600 |
| 2024/05/02 | 948 | 948 | 948 | 948 | -3 | -0.3% | 200 |
| 2024/05/01 | 960 | 983 | 951 | 951 | -9 | -0.9% | 1,400 |
| 2024/04/30 | 962 | 972 | 951 | 960 | +13 | +1.4% | 1,400 |
| 2024/04/26 | 933 | 947 | 930 | 947 | +16 | +1.7% | 1,100 |
| 2024/04/25 | 935 | 936 | 931 | 931 | -19 | -2% | 1,700 |
| 2024/04/24 | 933 | 966 | 933 | 950 | +10 | +1.1% | 6,200 |
201～
250
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
