SDSホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/08/20 | 445 | 451 | 430 | 433 | -13 | -2.9% | 16,500 |
2021/08/19 | 445 | 450 | 442 | 446 | +4 | +0.9% | 5,500 |
2021/08/18 | 447 | 456 | 435 | 442 | -7 | -1.6% | 22,700 |
2021/08/17 | 458 | 462 | 448 | 449 | -5 | -1.1% | 11,400 |
2021/08/16 | 456 | 465 | 453 | 454 | -2 | -0.4% | 13,900 |
2021/08/13 | 453 | 460 | 453 | 456 | +2 | +0.4% | 6,000 |
2021/08/12 | 454 | 456 | 450 | 454 | -1 | -0.2% | 9,500 |
2021/08/11 | 464 | 465 | 453 | 455 | -4 | -0.9% | 13,800 |
2021/08/10 | 451 | 460 | 451 | 459 | +11 | +2.5% | 16,100 |
2021/08/06 | 453 | 453 | 444 | 448 | +2 | +0.4% | 7,800 |
2021/08/05 | 449 | 455 | 446 | 446 | -10 | -2.2% | 11,000 |
2021/08/04 | 460 | 460 | 447 | 456 | -4 | -0.9% | 9,400 |
2021/08/03 | 458 | 462 | 457 | 460 | +2 | +0.4% | 6,300 |
2021/08/02 | 453 | 463 | 453 | 458 | +5 | +1.1% | 12,300 |
2021/07/30 | 450 | 457 | 450 | 453 | -4 | -0.9% | 7,900 |
2021/07/29 | 441 | 461 | 441 | 457 | ±0 | ±0% | 22,900 |
2021/07/28 | 466 | 466 | 456 | 457 | -11 | -2.4% | 4,700 |
2021/07/27 | 467 | 469 | 464 | 468 | +1 | +0.2% | 6,200 |
2021/07/26 | 463 | 468 | 463 | 467 | +7 | +1.5% | 7,700 |
2021/07/21 | 457 | 465 | 457 | 460 | +3 | +0.7% | 16,700 |
2021/07/20 | 456 | 460 | 455 | 457 | -3 | -0.7% | 10,600 |
2021/07/19 | 464 | 464 | 456 | 460 | -4 | -0.9% | 12,700 |
2021/07/16 | 455 | 466 | 451 | 464 | +10 | +2.2% | 11,100 |
2021/07/15 | 467 | 470 | 450 | 454 | -14 | -3% | 38,500 |
2021/07/14 | 468 | 482 | 463 | 468 | +8 | +1.7% | 40,400 |
2021/07/13 | 450 | 468 | 450 | 460 | +5 | +1.1% | 36,100 |
2021/07/12 | 448 | 460 | 448 | 455 | +7 | +1.6% | 7,400 |
2021/07/09 | 446 | 448 | 440 | 448 | +1 | +0.2% | 10,300 |
2021/07/08 | 452 | 452 | 441 | 447 | -5 | -1.1% | 28,100 |
2021/07/07 | 451 | 456 | 451 | 452 | -1 | -0.2% | 5,300 |
2021/07/06 | 451 | 456 | 451 | 453 | -6 | -1.3% | 18,400 |
2021/07/05 | 459 | 459 | 451 | 459 | +2 | +0.4% | 28,400 |
2021/07/02 | 461 | 463 | 457 | 457 | -7 | -1.5% | 12,800 |
2021/07/01 | 463 | 468 | 462 | 464 | +1 | +0.2% | 5,400 |
2021/06/30 | 465 | 467 | 462 | 463 | -2 | -0.4% | 5,000 |
2021/06/29 | 478 | 478 | 463 | 465 | -5 | -1.1% | 26,700 |
2021/06/28 | 466 | 488 | 466 | 470 | +10 | +2.2% | 55,400 |
2021/06/25 | 465 | 467 | 456 | 460 | +3 | +0.7% | 21,300 |
2021/06/24 | 463 | 467 | 457 | 457 | ±0 | ±0% | 32,000 |
2021/06/23 | 457 | 462 | 454 | 457 | ±0 | ±0% | 11,900 |
2021/06/22 | 464 | 464 | 453 | 457 | +7 | +1.6% | 12,300 |
2021/06/21 | 460 | 460 | 450 | 450 | -10 | -2.2% | 24,300 |
2021/06/18 | 460 | 464 | 455 | 460 | -1 | -0.2% | 26,500 |
2021/06/17 | 466 | 467 | 460 | 461 | -6 | -1.3% | 14,200 |
2021/06/16 | 459 | 467 | 459 | 467 | +4 | +0.9% | 16,300 |
2021/06/15 | 471 | 471 | 457 | 463 | -8 | -1.7% | 23,000 |
2021/06/14 | 475 | 476 | 460 | 471 | -4 | -0.8% | 45,800 |
2021/06/11 | 487 | 491 | 475 | 475 | -20 | -4% | 35,800 |
2021/06/10 | 485 | 500 | 478 | 495 | +18 | +3.8% | 88,400 |
2021/06/09 | 471 | 493 | 467 | 477 | +11 | +2.4% | 42,700 |
951~
1000
件表示中 / 5032件
類似銘柄と比較する
現在ご覧いただいている「SDSHD」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 |
---|---|---|---|---|---|---|---|---|
SDSHD | 23,700円 | +6.6% | - | 0.00% | - | 4.00倍 |
|
省エネ施設の設計・施工で再建図る。太陽光発電事業は大型から自家消費型の施工販売へ転換 |
Cross E | 105,500円 | -7.0% | +4.7% | 3.27% | 7.57倍 | 0.92倍 |
|
建設や機械の設置工事、ハウステンボスなどの施設管理を手がける企業を傘下に持つ持株会社 |
三東工業 | 380,500円 | +8.1% | +44.2% | 2.63% | 11.84倍 | 0.73倍 |
|
売上高の8割強が滋賀県内の建設会社。官公需軸の土木から民間に軸足。県内資源活用に意欲 |
サイタHD | 335,500円 | +66.8% | +4.9% | 2.09% | 5.29倍 | 0.39倍 |
|
福岡県が営業地盤の持株会社。傘下に建設、建材、酒類、環境の主要4社。産業汚水処理事業も |
ライジング | - | +29.4% | +133.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム