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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 940 | 940 | 940 | 940 | -10 | -1.1% | 600 |
| 2024/04/22 | 947 | 950 | 947 | 950 | +16 | +1.7% | 1,700 |
| 2024/04/19 | 935 | 935 | 934 | 934 | -1 | -0.1% | 700 |
| 2024/04/18 | 935 | 935 | 935 | 935 | ±0 | ±0% | 100 |
| 2024/04/17 | 945 | 945 | 935 | 935 | -11 | -1.2% | 800 |
| 2024/04/16 | 946 | 946 | 946 | 946 | -6 | -0.6% | 600 |
| 2024/04/15 | 993 | 993 | 950 | 952 | -33 | -3.4% | 6,500 |
| 2024/04/12 | 960 | 987 | 956 | 985 | +25 | +2.6% | 9,800 |
| 2024/04/11 | 945 | 960 | 936 | 960 | +15 | +1.6% | 5,700 |
| 2024/04/10 | 950 | 953 | 942 | 945 | -15 | -1.6% | 3,600 |
| 2024/04/09 | 942 | 960 | 942 | 960 | +16 | +1.7% | 2,600 |
| 2024/04/08 | 946 | 967 | 944 | 944 | ±0 | ±0% | 1,400 |
| 2024/04/05 | 957 | 957 | 944 | 944 | -14 | -1.5% | 1,100 |
| 2024/04/04 | 956 | 966 | 951 | 958 | +2 | +0.2% | 1,200 |
| 2024/04/03 | 955 | 956 | 953 | 956 | -4 | -0.4% | 700 |
| 2024/04/02 | 969 | 970 | 960 | 960 | -4 | -0.4% | 1,200 |
| 2024/04/01 | 969 | 969 | 961 | 964 | -1 | -0.1% | 1,400 |
| 2024/03/29 | 950 | 972 | 946 | 965 | +25 | +2.7% | 1,800 |
| 2024/03/28 | 936 | 955 | 936 | 940 | -6 | -0.6% | 2,400 |
| 2024/03/27 | 946 | 955 | 943 | 946 | ±0 | ±0% | 1,800 |
| 2024/03/26 | 955 | 955 | 943 | 946 | -9 | -0.9% | 3,600 |
| 2024/03/25 | 950 | 955 | 941 | 955 | +5 | +0.5% | 3,200 |
| 2024/03/22 | 935 | 950 | 935 | 950 | +17 | +1.8% | 4,100 |
| 2024/03/21 | 930 | 941 | 930 | 933 | -4 | -0.4% | 3,800 |
| 2024/03/19 | 933 | 937 | 929 | 937 | +5 | +0.5% | 1,300 |
| 2024/03/18 | 931 | 933 | 931 | 932 | -3 | -0.3% | 1,500 |
| 2024/03/15 | 931 | 935 | 929 | 935 | -3 | -0.3% | 1,100 |
| 2024/03/14 | 933 | 938 | 929 | 938 | +5 | +0.5% | 1,300 |
| 2024/03/13 | 934 | 939 | 931 | 933 | +1 | +0.1% | 1,300 |
| 2024/03/12 | 926 | 932 | 926 | 932 | +4 | +0.4% | 2,000 |
| 2024/03/11 | 925 | 929 | 925 | 928 | -4 | -0.4% | 4,400 |
| 2024/03/08 | 928 | 932 | 928 | 932 | -1 | -0.1% | 1,400 |
| 2024/03/07 | 930 | 933 | 925 | 933 | ±0 | ±0% | 6,700 |
| 2024/03/06 | 927 | 933 | 927 | 933 | ±0 | ±0% | 2,500 |
| 2024/03/05 | 928 | 933 | 928 | 933 | -3 | -0.3% | 2,000 |
| 2024/03/04 | 933 | 943 | 928 | 936 | +3 | +0.3% | 6,300 |
| 2024/03/01 | 934 | 934 | 929 | 933 | ±0 | ±0% | 5,200 |
| 2024/02/29 | 936 | 946 | 929 | 933 | -8 | -0.9% | 8,200 |
| 2024/02/28 | 937 | 959 | 927 | 941 | -67 | -6.6% | 24,100 |
| 2024/02/27 | 1,008 | 1,018 | 1,004 | 1,008 | +8 | +0.8% | 15,000 |
| 2024/02/26 | 1,000 | 1,010 | 995 | 1,000 | ±0 | ±0% | 9,700 |
| 2024/02/22 | 990 | 1,003 | 990 | 1,000 | -7 | -0.7% | 6,100 |
| 2024/02/21 | 1,008 | 1,008 | 985 | 1,007 | -4 | -0.4% | 7,400 |
| 2024/02/20 | 1,010 | 1,011 | 1,006 | 1,011 | +7 | +0.7% | 2,600 |
| 2024/02/19 | 999 | 1,014 | 998 | 1,004 | +6 | +0.6% | 3,700 |
| 2024/02/16 | 1,010 | 1,013 | 989 | 998 | -10 | -1% | 8,900 |
| 2024/02/15 | 1,016 | 1,016 | 1,005 | 1,008 | -14 | -1.4% | 6,600 |
| 2024/02/14 | 1,014 | 1,026 | 1,014 | 1,022 | +2 | +0.2% | 2,900 |
| 2024/02/13 | 1,030 | 1,030 | 1,020 | 1,020 | -1 | -0.1% | 4,000 |
| 2024/02/09 | 1,024 | 1,029 | 1,019 | 1,021 | +4 | +0.4% | 1,700 |
251～
300
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
