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 |
|---|---|---|---|---|---|---|---|
| 2014/04/16 | 1,572 | 1,626 | 1,515 | 1,555 | -30 | -1.9% | 86,000 |
| 2014/04/15 | 1,630 | 1,788 | 1,571 | 1,585 | +97 | +6.5% | 302,800 |
| 2014/04/14 | 1,500 | 1,512 | 1,478 | 1,488 | -13 | -0.9% | 10,400 |
| 2014/04/11 | 1,560 | 1,568 | 1,485 | 1,501 | -71 | -4.5% | 20,000 |
| 2014/04/10 | 1,635 | 1,641 | 1,560 | 1,572 | -56 | -3.4% | 24,600 |
| 2014/04/09 | 1,606 | 1,659 | 1,605 | 1,628 | -12 | -0.7% | 12,600 |
| 2014/04/08 | 1,625 | 1,659 | 1,600 | 1,640 | +8 | +0.5% | 20,300 |
| 2014/04/07 | 1,614 | 1,677 | 1,605 | 1,632 | +1 | +0.1% | 28,900 |
| 2014/04/04 | 1,720 | 1,720 | 1,628 | 1,631 | -86 | -5% | 33,100 |
| 2014/04/03 | 1,769 | 1,804 | 1,701 | 1,717 | -83 | -4.6% | 44,700 |
| 2014/04/02 | 1,587 | 1,976 | 1,587 | 1,800 | +214 | +13.5% | 180,400 |
| 2014/04/01 | 1,641 | 1,670 | 1,550 | 1,586 | -54 | -3.3% | 33,700 |
| 2014/03/31 | 1,590 | 1,790 | 1,590 | 1,640 | +5 | +0.3% | 34,800 |
| 2014/03/28 | 1,650 | 1,672 | 1,606 | 1,635 | +38 | +2.4% | 20,100 |
| 2014/03/27 | 1,629 | 1,629 | 1,550 | 1,597 | +88.5 | +5.9% | 31,900 |
| 2014/03/26 | 1,552.3 | 1,552.3 | 1,479.3 | 1,508.5 | -116.9 | -7.2% | 68,445 |
| 2014/03/25 | 1,682 | 1,694.8 | 1,598 | 1,625.4 | -69.4 | -4.1% | 41,067 |
| 2014/03/24 | 1,676.5 | 1,725.8 | 1,674.7 | 1,694.8 | +31.1 | +1.9% | 48,076 |
| 2014/03/20 | 1,771.5 | 1,787.9 | 1,575.2 | 1,663.7 | -162.6 | -8.9% | 172,702 |
| 2014/03/19 | 1,937.7 | 1,949.5 | 1,826.3 | 1,826.3 | -100.4 | -5.2% | 46,652 |
| 2014/03/18 | 1,963.2 | 1,990.6 | 1,922.2 | 1,926.7 | +5.5 | +0.3% | 32,854 |
| 2014/03/17 | 1,938.6 | 1,958.7 | 1,908.5 | 1,921.2 | -17.4 | -0.9% | 25,407 |
| 2014/03/14 | 1,955 | 1,987.9 | 1,937.7 | 1,938.6 | -79.4 | -3.9% | 34,277 |
| 2014/03/13 | 2,018.9 | 2,060.9 | 1,993.4 | 2,018 | -11 | -0.5% | 48,186 |
| 2014/03/12 | 2,028.1 | 2,070.1 | 2,009.8 | 2,029 | -88.6 | -4.2% | 63,627 |
| 2014/03/11 | 2,194.3 | 2,330.3 | 2,111.2 | 2,117.6 | +106 | +5.3% | 410,016 |
| 2014/03/10 | 1,997.9 | 2,026.2 | 1,977.9 | 2,011.6 | +33.7 | +1.7% | 33,620 |
| 2014/03/07 | 2,040.9 | 2,084.7 | 1,967.8 | 1,977.9 | -52 | -2.6% | 47,748 |
| 2014/03/06 | 2,050 | 2,067.3 | 2,018 | 2,029.9 | -37.4 | -1.8% | 51,800 |
| 2014/03/05 | 2,050 | 2,099.3 | 2,019.9 | 2,067.3 | +78.5 | +3.9% | 66,803 |
| 2014/03/04 | 1,955 | 2,040.9 | 1,917.6 | 1,988.8 | +33.8 | +1.7% | 49,171 |
| 2014/03/03 | 1,989.7 | 2,044.5 | 1,941.3 | 1,955 | -66.7 | -3.3% | 65,379 |
| 2014/02/28 | 2,046.3 | 2,080.1 | 2,008.9 | 2,021.7 | -14.6 | -0.7% | 64,941 |
| 2014/02/27 | 2,047.3 | 2,153.2 | 2,008.9 | 2,036.3 | -44.7 | -2.1% | 142,257 |
| 2014/02/26 | 2,252.7 | 2,296.5 | 2,077.4 | 2,081 | -226.5 | -9.8% | 273,234 |
| 2014/02/25 | 2,185.1 | 2,407 | 2,173.3 | 2,307.5 | +317.8 | +16% | 909,942 |
| 2014/02/24 | 2,029 | 2,042.7 | 1,969.6 | 1,989.7 | -81.3 | -3.9% | 54,099 |
| 2014/02/21 | 2,039.9 | 2,150.4 | 2,036.3 | 2,071 | +39.3 | +1.9% | 37,344 |
| 2014/02/20 | 2,065.5 | 2,087.4 | 1,984.2 | 2,031.7 | -78.6 | -3.7% | 40,301 |
| 2014/02/19 | 2,172.3 | 2,172.3 | 2,100.2 | 2,110.3 | -73.9 | -3.4% | 29,787 |
| 2014/02/18 | 2,187.9 | 2,192.4 | 2,105.7 | 2,184.2 | +17.3 | +0.8% | 43,039 |
| 2014/02/17 | 2,376.9 | 2,376.9 | 2,141.3 | 2,166.9 | -164.3 | -7% | 75,345 |
| 2014/02/14 | 2,374.2 | 2,414.3 | 2,266.4 | 2,331.2 | -13.7 | -0.6% | 39,863 |
| 2014/02/13 | 2,419.8 | 2,430.8 | 2,260 | 2,344.9 | -85.9 | -3.5% | 47,857 |
| 2014/02/12 | 2,556.8 | 2,643.5 | 2,419.8 | 2,430.8 | -10 | -0.4% | 245,528 |
| 2014/02/10 | 2,389.7 | 2,488.3 | 2,356.8 | 2,440.8 | -85.8 | -3.4% | 150,799 |
| 2014/02/07 | 2,474.6 | 2,695.6 | 2,429.9 | 2,526.6 | +287.6 | +12.8% | 398,845 |
| 2014/02/06 | 2,206.1 | 2,328.5 | 2,179.7 | 2,239 | +65.7 | +3% | 60,451 |
| 2014/02/05 | 2,426.2 | 2,426.2 | 2,054.6 | 2,173.3 | -88.5 | -3.9% | 89,472 |
| 2014/02/04 | 2,231.7 | 2,556.8 | 2,214.4 | 2,261.8 | +16.4 | +0.7% | 252,974 |
2701～
2750
件表示中 / 4988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 | 21,400円 | -3.3% | - | 0.00% | - | 3.60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 | 254,300円 | +22.3% | +60.3% | 0.00% | 11.97倍 | 1.67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 | 90,900円 | -10.3% | -17.0% | 3.80% | 7.91倍 | 0.85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 | 311,500円 | +32.6% | -48.8% | 1.93% | 7.86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
