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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,153 | 1,159 | 1,121 | 1,140 | -10 | -0.9% | 6,000 |
| 2014/11/25 | 1,168 | 1,177 | 1,140 | 1,150 | +12 | +1.1% | 13,500 |
| 2014/11/21 | 1,081 | 1,138 | 1,062 | 1,138 | +29 | +2.6% | 17,000 |
| 2014/11/20 | 1,100 | 1,114 | 1,080 | 1,109 | -4 | -0.4% | 6,200 |
| 2014/11/19 | 1,130 | 1,130 | 1,109 | 1,113 | +1 | +0.1% | 3,400 |
| 2014/11/18 | 1,120 | 1,140 | 1,090 | 1,112 | +11 | +1% | 3,700 |
| 2014/11/17 | 1,149 | 1,149 | 1,101 | 1,101 | -53 | -4.6% | 4,900 |
| 2014/11/14 | 1,167 | 1,222 | 1,154 | 1,154 | -41 | -3.4% | 5,000 |
| 2014/11/13 | 1,222 | 1,222 | 1,192 | 1,195 | -27 | -2.2% | 6,200 |
| 2014/11/12 | 1,207 | 1,247 | 1,207 | 1,222 | +15 | +1.2% | 9,400 |
| 2014/11/11 | 1,210 | 1,227 | 1,200 | 1,207 | -22 | -1.8% | 5,200 |
| 2014/11/10 | 1,206 | 1,250 | 1,203 | 1,229 | +13 | +1.1% | 6,000 |
| 2014/11/07 | 1,267 | 1,269 | 1,178 | 1,216 | -51 | -4% | 21,000 |
| 2014/11/06 | 1,148 | 1,380 | 1,122 | 1,267 | +167 | +15.2% | 75,000 |
| 2014/11/05 | 1,080 | 1,130 | 1,080 | 1,100 | +32 | +3% | 12,200 |
| 2014/11/04 | 1,079 | 1,100 | 1,058 | 1,068 | +8 | +0.8% | 17,900 |
| 2014/10/31 | 1,027 | 1,074 | 1,026 | 1,060 | +24 | +2.3% | 10,500 |
| 2014/10/30 | 1,120 | 1,120 | 1,026 | 1,036 | -62 | -5.6% | 17,800 |
| 2014/10/29 | 1,119 | 1,120 | 1,090 | 1,098 | ±0 | ±0% | 5,400 |
| 2014/10/28 | 1,130 | 1,130 | 1,095 | 1,098 | -25 | -2.2% | 6,200 |
| 2014/10/27 | 1,118 | 1,135 | 1,118 | 1,123 | -12 | -1.1% | 2,000 |
| 2014/10/24 | 1,150 | 1,160 | 1,114 | 1,135 | -5 | -0.4% | 8,000 |
| 2014/10/23 | 1,133 | 1,170 | 1,133 | 1,140 | -23 | -2% | 5,300 |
| 2014/10/22 | 1,087 | 1,170 | 1,087 | 1,163 | +77 | +7.1% | 12,100 |
| 2014/10/21 | 1,137 | 1,158 | 1,080 | 1,086 | -50 | -4.4% | 11,700 |
| 2014/10/20 | 1,106 | 1,138 | 1,106 | 1,136 | +37 | +3.4% | 5,700 |
| 2014/10/17 | 1,071 | 1,140 | 1,070 | 1,099 | -1 | -0.1% | 17,200 |
| 2014/10/16 | 1,080 | 1,185 | 1,065 | 1,100 | -68 | -5.8% | 26,400 |
| 2014/10/15 | 1,135 | 1,195 | 1,125 | 1,168 | +37 | +3.3% | 15,900 |
| 2014/10/14 | 1,130 | 1,149 | 1,114 | 1,131 | -78 | -6.5% | 29,900 |
| 2014/10/10 | 1,231 | 1,232 | 1,202 | 1,209 | -43 | -3.4% | 22,500 |
| 2014/10/09 | 1,340 | 1,450 | 1,252 | 1,252 | +2 | +0.2% | 53,100 |
| 2014/10/08 | 1,262 | 1,262 | 1,230 | 1,250 | -12 | -1% | 8,100 |
| 2014/10/07 | 1,284 | 1,290 | 1,261 | 1,262 | -43 | -3.3% | 7,900 |
| 2014/10/06 | 1,344 | 1,363 | 1,284 | 1,305 | -26 | -2% | 12,000 |
| 2014/10/03 | 1,230 | 1,333 | 1,230 | 1,331 | +107 | +8.7% | 40,600 |
| 2014/10/02 | 1,222 | 1,280 | 1,202 | 1,224 | -70 | -5.4% | 24,600 |
| 2014/10/01 | 1,382 | 1,382 | 1,270 | 1,294 | -88 | -6.4% | 24,900 |
| 2014/09/30 | 1,388 | 1,400 | 1,382 | 1,382 | -30 | -2.1% | 11,400 |
| 2014/09/29 | 1,431 | 1,439 | 1,400 | 1,412 | -28 | -1.9% | 10,500 |
| 2014/09/26 | 1,464 | 1,464 | 1,438 | 1,440 | -21 | -1.4% | 4,400 |
| 2014/09/25 | 1,454 | 1,470 | 1,454 | 1,461 | -3 | -0.2% | 5,000 |
| 2014/09/24 | 1,465 | 1,471 | 1,464 | 1,464 | -8 | -0.5% | 2,700 |
| 2014/09/22 | 1,480 | 1,485 | 1,458 | 1,472 | +2 | +0.1% | 3,900 |
| 2014/09/19 | 1,460 | 1,477 | 1,460 | 1,470 | +11 | +0.8% | 2,900 |
| 2014/09/18 | 1,476 | 1,510 | 1,458 | 1,459 | -25 | -1.7% | 10,600 |
| 2014/09/17 | 1,510 | 1,510 | 1,478 | 1,484 | +7 | +0.5% | 4,800 |
| 2014/09/16 | 1,484 | 1,517 | 1,470 | 1,477 | -6 | -0.4% | 11,300 |
| 2014/09/12 | 1,476 | 1,516 | 1,472 | 1,483 | +7 | +0.5% | 11,800 |
| 2014/09/11 | 1,468 | 1,483 | 1,461 | 1,476 | +8 | +0.5% | 9,800 |
2551～
2600
件表示中 / 4989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 | 22,200円 | -3.3% | - | 0.00% | - | 3.74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 |
| ニッソウ | 250,600円 | +22.3% | +60.3% | 0.00% | 11.79倍 | 1.65倍 |
|
首都圏で賃貸住居・事務所の原状回復工事を中小不動産会社から受注する施工業者。中古再生も |
| Ｃｒｏｓｓ Ｅ | 95,500円 | -7.0% | +4.7% | 3.61% | 6.84倍 | 0.90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 |
| サイタＨＤ | 313,000円 | +32.6% | -48.8% | 1.92% | 7.89倍 | 0.36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 | - | -6.3% | -75.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
