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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,068 | 1,068 | 1,056 | 1,056 | +4 | +0.4% | 1,700 |
| 2024/01/29 | 1,040 | 1,066 | 1,040 | 1,052 | +13 | +1.3% | 4,900 |
| 2024/01/26 | 1,040 | 1,040 | 1,030 | 1,039 | -1 | -0.1% | 1,300 |
| 2024/01/25 | 1,023 | 1,040 | 1,021 | 1,040 | +19 | +1.9% | 3,800 |
| 2024/01/24 | 1,013 | 1,023 | 1,002 | 1,021 | +8 | +0.8% | 5,200 |
| 2024/01/23 | 1,004 | 1,014 | 1,004 | 1,013 | +9 | +0.9% | 2,700 |
| 2024/01/22 | 992 | 1,005 | 991 | 1,004 | +13 | +1.3% | 7,000 |
| 2024/01/19 | 993 | 994 | 985 | 991 | +4 | +0.4% | 1,800 |
| 2024/01/18 | 989 | 993 | 981 | 987 | +3 | +0.3% | 2,400 |
| 2024/01/17 | 990 | 997 | 982 | 984 | -7 | -0.7% | 2,700 |
| 2024/01/16 | 999 | 999 | 976 | 991 | -11 | -1.1% | 7,200 |
| 2024/01/15 | 1,000 | 1,029 | 957 | 1,002 | -71 | -6.6% | 26,500 |
| 2024/01/12 | 1,032 | 1,080 | 1,032 | 1,073 | +41 | +4% | 10,900 |
| 2024/01/11 | 1,027 | 1,033 | 1,023 | 1,032 | +17 | +1.7% | 6,300 |
| 2024/01/10 | 1,000 | 1,024 | 1,000 | 1,015 | +8 | +0.8% | 2,900 |
| 2024/01/09 | 984 | 1,020 | 984 | 1,007 | +23 | +2.3% | 11,300 |
| 2024/01/05 | 949 | 985 | 948 | 984 | +43 | +4.6% | 7,700 |
| 2024/01/04 | 926 | 941 | 926 | 941 | +15 | +1.6% | 3,800 |
| 2023/12/29 | 938 | 938 | 920 | 926 | -5 | -0.5% | 3,500 |
| 2023/12/28 | 907 | 937 | 907 | 931 | +21 | +2.3% | 4,100 |
| 2023/12/27 | 916 | 916 | 910 | 910 | +8 | +0.9% | 2,500 |
| 2023/12/26 | 899 | 912 | 899 | 902 | +3 | +0.3% | 1,700 |
| 2023/12/25 | 904 | 913 | 899 | 899 | -5 | -0.6% | 4,500 |
| 2023/12/22 | 903 | 913 | 903 | 904 | -12 | -1.3% | 3,200 |
| 2023/12/21 | 916 | 916 | 914 | 916 | -3 | -0.3% | 2,400 |
| 2023/12/20 | 909 | 919 | 905 | 919 | +16 | +1.8% | 800 |
| 2023/12/19 | 905 | 916 | 903 | 903 | -16 | -1.7% | 1,900 |
| 2023/12/18 | 925 | 925 | 919 | 919 | +9 | +1% | 1,000 |
| 2023/12/15 | 918 | 918 | 901 | 910 | -4 | -0.4% | 2,100 |
| 2023/12/14 | 915 | 915 | 901 | 914 | ±0 | ±0% | 1,100 |
| 2023/12/13 | 908 | 929 | 901 | 914 | +6 | +0.7% | 1,700 |
| 2023/12/12 | 914 | 915 | 908 | 908 | -6 | -0.7% | 1,900 |
| 2023/12/11 | 929 | 929 | 914 | 914 | ±0 | ±0% | 500 |
| 2023/12/08 | 916 | 925 | 914 | 914 | -2 | -0.2% | 1,300 |
| 2023/12/07 | 925 | 925 | 915 | 916 | -9 | -1% | 1,100 |
| 2023/12/06 | 913 | 925 | 913 | 925 | +8 | +0.9% | 2,100 |
| 2023/12/05 | 916 | 920 | 915 | 917 | -3 | -0.3% | 1,600 |
| 2023/12/04 | 910 | 920 | 910 | 920 | +10 | +1.1% | 700 |
| 2023/12/01 | 938 | 938 | 910 | 910 | -17 | -1.8% | 1,000 |
| 2023/11/30 | 915 | 927 | 911 | 927 | +13 | +1.4% | 2,500 |
| 2023/11/29 | 904 | 930 | 900 | 914 | +8 | +0.9% | 2,300 |
| 2023/11/28 | 903 | 906 | 895 | 906 | +14 | +1.6% | 800 |
| 2023/11/27 | 909 | 909 | 890 | 892 | -13 | -1.4% | 5,100 |
| 2023/11/24 | 908 | 909 | 885 | 905 | +4 | +0.4% | 9,100 |
| 2023/11/22 | 902 | 905 | 888 | 901 | +1 | +0.1% | 2,900 |
| 2023/11/21 | 891 | 900 | 891 | 900 | +9 | +1% | 1,200 |
| 2023/11/20 | 888 | 897 | 888 | 891 | -5 | -0.6% | 1,600 |
| 2023/11/17 | 885 | 899 | 884 | 896 | +6 | +0.7% | 1,600 |
| 2023/11/16 | 895 | 895 | 890 | 890 | -5 | -0.6% | 700 |
| 2023/11/15 | 883 | 899 | 883 | 895 | +2 | +0.2% | 3,200 |
351～
400
件表示中 / 2517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 | 96,000円 | +4.4% | +49.3% | 0.00% | 8.58倍 | -4.47倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| パレモ・ＨＤ | 14,500円 | +0.4% | +109.9% | 0.00% | 6.72倍 | 1.36倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
| ミモナ | - | +7.9% | -26.0% | - | - | - |
|
- |
| 京きもの | 9,100円 | +14.5% | - | 0.00% | 37.60倍 | 0.65倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
市場注目の銘柄
チャート関連のコラム
