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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 872 | 877.5 | 856.5 | 862.9 | -18.3 | -2.1% | 3,285 |
| 2011/08/12 | 910.9 | 910.9 | 877.1 | 881.2 | +14.2 | +1.6% | 10,732 |
| 2011/08/11 | 812.7 | 867.5 | 808.1 | 867 | +34.2 | +4.1% | 11,389 |
| 2011/08/10 | 858.3 | 874.3 | 831.4 | 832.8 | +11 | +1.3% | 18,617 |
| 2011/08/09 | 718.2 | 835.5 | 652.9 | 821.8 | +38.8 | +5% | 30,226 |
| 2011/08/08 | 858.3 | 876.6 | 782.6 | 783 | -93.6 | -10.7% | 17,084 |
| 2011/08/05 | 832.8 | 876.6 | 826.4 | 876.6 | -52.1 | -5.6% | 19,055 |
| 2011/08/04 | 955.1 | 955.1 | 928.7 | 928.7 | -3.6 | -0.4% | 4,381 |
| 2011/08/03 | 936.4 | 936.4 | 925.9 | 932.3 | -26.5 | -2.8% | 13,799 |
| 2011/08/02 | 953.8 | 972.5 | 942.8 | 958.8 | -2.3 | -0.2% | 8,542 |
| 2011/08/01 | 959.2 | 979.8 | 959.2 | 961.1 | +1.4 | +0.1% | 7,885 |
| 2011/07/29 | 968.4 | 972.5 | 958.8 | 959.7 | -30.1 | -3% | 18,617 |
| 2011/07/28 | 995.3 | 995.3 | 968.8 | 989.8 | -23.8 | -2.3% | 20,150 |
| 2011/07/27 | 1,003.1 | 1,013.6 | 984.4 | 1,013.6 | +29.7 | +3% | 14,894 |
| 2011/07/26 | 983.4 | 991.7 | 977.1 | 983.9 | -13.7 | -1.4% | 12,703 |
| 2011/07/25 | 1,002.2 | 1,002.2 | 968.8 | 997.6 | +2.3 | +0.2% | 20,588 |
| 2011/07/22 | 1,045.5 | 1,082.5 | 989.8 | 995.3 | -39.3 | -3.8% | 80,820 |
| 2011/07/21 | 1,124.5 | 1,200.8 | 1,027.7 | 1,034.6 | -135.1 | -11.5% | 268,087 |
| 2011/07/20 | 958.8 | 1,169.7 | 958.8 | 1,169.7 | +228.3 | +24.3% | 174,563 |
| 2011/07/19 | 963.4 | 984.8 | 938.7 | 941.4 | -44.8 | -4.5% | 22,122 |
| 2011/07/15 | 995.3 | 1,041 | 977.1 | 986.2 | -41.1 | -4% | 47,967 |
| 2011/07/14 | 962.9 | 1,113.1 | 958.8 | 1,027.3 | +68.5 | +7.1% | 146,747 |
| 2011/07/13 | 949.7 | 972.5 | 944.2 | 958.8 | ±0 | ±0% | 11,170 |
| 2011/07/12 | 976.6 | 976.6 | 945.1 | 958.8 | -20.5 | -2.1% | 18,179 |
| 2011/07/11 | 967.9 | 1,018.1 | 960.6 | 979.3 | -6.4 | -0.6% | 33,511 |
| 2011/07/08 | 1,022.7 | 1,026.8 | 964.7 | 985.7 | -18.7 | -1.9% | 36,139 |
| 2011/07/07 | 945.1 | 1,025 | 936 | 1,004.4 | +75.7 | +8.2% | 70,526 |
| 2011/07/06 | 920 | 975.7 | 920 | 928.7 | +9.6 | +1% | 33,073 |
| 2011/07/05 | 940.5 | 940.5 | 919.1 | 919.1 | -16.4 | -1.8% | 11,170 |
| 2011/07/04 | 944.2 | 962 | 918.6 | 935.5 | -12.3 | -1.3% | 17,522 |
| 2011/07/01 | 979.8 | 986.2 | 940.5 | 947.8 | -16.5 | -1.7% | 22,779 |
| 2011/06/30 | 933.7 | 972.5 | 920.4 | 964.3 | +43.9 | +4.8% | 22,998 |
| 2011/06/29 | 925 | 931.9 | 915.4 | 920.4 | -4.6 | -0.5% | 13,799 |
| 2011/06/28 | 951.9 | 951.9 | 923.6 | 925 | -11 | -1.2% | 8,323 |
| 2011/06/27 | 917.7 | 997.6 | 917.7 | 936 | -3.6 | -0.4% | 28,254 |
| 2011/06/24 | 945.1 | 949.7 | 914 | 939.6 | -5.5 | -0.6% | 15,113 |
| 2011/06/23 | 959.7 | 959.7 | 936 | 945.1 | -16 | -1.7% | 8,542 |
| 2011/06/22 | 967.9 | 981.6 | 956.1 | 961.1 | +5 | +0.5% | 8,542 |
| 2011/06/21 | 963.4 | 963.4 | 941.9 | 956.1 | -8.2 | -0.9% | 12,046 |
| 2011/06/20 | 999.4 | 1,011.3 | 960.6 | 964.3 | -16.4 | -1.7% | 13,799 |
| 2011/06/17 | 1,043.3 | 1,068.4 | 974.3 | 980.7 | -39.7 | -3.9% | 34,168 |
| 2011/06/16 | 1,050.6 | 1,095.8 | 1,006.7 | 1,020.4 | -48 | -4.5% | 59,794 |
| 2011/06/15 | 1,158.8 | 1,177.9 | 1,054.7 | 1,068.4 | -67.5 | -5.9% | 93,524 |
| 2011/06/14 | 1,018.1 | 1,141.9 | 986.2 | 1,135.9 | +163.4 | +16.8% | 145,652 |
| 2011/06/13 | 913.1 | 1,026.4 | 908.6 | 972.5 | +58.9 | +6.4% | 49,281 |
| 2011/06/10 | 917.7 | 930.9 | 913.6 | 913.6 | +0.5 | +0.1% | 8,980 |
| 2011/06/09 | 927.7 | 931.4 | 905.4 | 913.1 | -13.7 | -1.5% | 17,303 |
| 2011/06/08 | 926.8 | 951.9 | 904 | 926.8 | -9.2 | -1% | 25,188 |
| 2011/06/07 | 901.7 | 949.7 | 890.3 | 936 | +52.5 | +5.9% | 37,891 |
| 2011/06/06 | 908.6 | 940.1 | 879.3 | 883.5 | -13.7 | -1.5% | 24,750 |
3401～
3450
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 | 23,900円 | +6.6% | - | 0.00% | - | 4.03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 | 105,300円 | -7.0% | +4.7% | 3.28% | 7.56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 | 381,500円 | +8.1% | +44.2% | 2.62% | 11.87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
