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 |
|---|---|---|---|---|---|---|---|
| 2009/07/29 | 798.5 | 815.4 | 798.5 | 815.4 | -49.8 | -5.8% | 438 |
| 2009/07/28 | 865.2 | 865.2 | 865.2 | 865.2 | -2.3 | -0.3% | 2,409 |
| 2009/07/27 | 867.5 | 867.5 | 867.5 | 867.5 | -4.5 | -0.5% | 2,409 |
| 2009/07/24 | 822.3 | 876.6 | 822.3 | 872 | +59.3 | +7.3% | 6,790 |
| 2009/07/23 | 778.4 | 812.7 | 778.4 | 812.7 | +32 | +4.1% | 1,095 |
| 2009/07/22 | 781.2 | 781.2 | 780.7 | 780.7 | +13.7 | +1.8% | 438 |
| 2009/07/21 | 794.9 | 794.9 | 753.3 | 767 | -55.3 | -6.7% | 5,257 |
| 2009/07/17 | 826.4 | 826.4 | 821.8 | 822.3 | +18.7 | +2.3% | 876 |
| 2009/07/16 | 773.9 | 803.6 | 773.9 | 803.6 | -11.4 | -1.4% | 1,971 |
| 2009/07/15 | 745.1 | 815 | 745.1 | 815 | +28.8 | +3.7% | 1,314 |
| 2009/07/14 | 745.1 | 786.2 | 745.1 | 786.2 | +42 | +5.6% | 438 |
| 2009/07/13 | 803.6 | 803.6 | 744.2 | 744.2 | -100.5 | -11.9% | 2,190 |
| 2009/07/10 | 854.2 | 854.2 | 844.7 | 844.7 | -14.6 | -1.7% | 1,533 |
| 2009/07/09 | 897.2 | 899.4 | 859.3 | 859.3 | -10.5 | -1.2% | 1,752 |
| 2009/07/08 | 904 | 904 | 869.8 | 869.8 | -34.2 | -3.8% | 1,971 |
| 2009/07/07 | 890.3 | 904 | 890.3 | 904 | -9.1 | -1% | 876 |
| 2009/07/06 | 877.5 | 913.1 | 877.5 | 913.1 | +36 | +4.1% | 1,314 |
| 2009/07/03 | 877.1 | 877.1 | 877.1 | 877.1 | -13.7 | -1.5% | 219 |
| 2009/07/02 | 890.3 | 894.9 | 890.3 | 890.8 | +18.8 | +2.2% | 876 |
| 2009/07/01 | 872 | 872 | 872 | 872 | -64 | -6.8% | 219 |
| 2009/06/30 | 890.3 | 940.5 | 890.3 | 936 | +45.7 | +5.1% | 1,095 |
| 2009/06/29 | 894.9 | 894.9 | 881.2 | 890.3 | -41.1 | -4.4% | 2,409 |
| 2009/06/26 | 867.5 | 931.4 | 867.5 | 931.4 | +22.8 | +2.5% | 657 |
| 2009/06/25 | 894.9 | 908.6 | 894.9 | 908.6 | -4.5 | -0.5% | 438 |
| 2009/06/24 | 908.6 | 913.1 | 890.3 | 913.1 | -13.7 | -1.5% | 876 |
| 2009/06/23 | 889.4 | 926.8 | 889.4 | 926.8 | +46.5 | +5.3% | 657 |
| 2009/06/22 | 880.3 | 880.3 | 880.3 | 880.3 | +3.2 | +0.4% | 219 |
| 2009/06/19 | 877.1 | 877.1 | 877.1 | 877.1 | +0.5 | +0.1% | 219 |
| 2009/06/18 | 913.1 | 913.1 | 876.6 | 876.6 | -63.9 | -6.8% | 2,409 |
| 2009/06/17 | 958.8 | 958.8 | 940.5 | 940.5 | -54.8 | -5.5% | 657 |
| 2009/06/16 | 995.3 | 995.3 | 995.3 | 995.3 | ±0 | ±0% | 1,533 |
| 2009/06/15 | 995.3 | 995.3 | 995.3 | 995.3 | -32 | -3.1% | 219 |
| 2009/06/12 | 995.8 | 1,027.3 | 995.3 | 1,027.3 | +32 | +3.2% | 2,190 |
| 2009/06/11 | 996.2 | 999.9 | 995.3 | 995.3 | ±0 | ±0% | 1,971 |
| 2009/06/10 | 995.3 | 999.9 | 995.3 | 995.3 | ±0 | ±0% | 1,095 |
| 2009/06/09 | 1,031.8 | 1,031.8 | 995.3 | 995.3 | ±0 | ±0% | 1,971 |
| 2009/06/08 | 940.5 | 1,004.4 | 940.5 | 995.3 | +36.5 | +3.8% | 3,285 |
| 2009/06/05 | 913.1 | 958.8 | 913.1 | 958.8 | +45.7 | +5% | 3,504 |
| 2009/06/04 | 931.4 | 931.4 | 913.1 | 913.1 | -91.3 | -9.1% | 1,095 |
| 2009/06/03 | 986.2 | 1,022.7 | 986.2 | 1,004.4 | ±0 | ±0% | 1,095 |
| 2009/06/02 | 1,004.4 | 1,009 | 936 | 1,004.4 | ±0 | ±0% | 3,066 |
| 2009/06/01 | 1,072.9 | 1,072.9 | 1,004.4 | 1,004.4 | -68.5 | -6.4% | 876 |
| 2009/05/29 | 1,004.4 | 1,072.9 | 1,004.4 | 1,072.9 | +68.5 | +6.8% | 4,381 |
| 2009/05/28 | 972.5 | 1,004.4 | 972.5 | 1,004.4 | +31.9 | +3.3% | 2,409 |
| 2009/05/27 | 958.8 | 972.5 | 958.8 | 972.5 | +13.7 | +1.4% | 2,847 |
| 2009/05/26 | 958.8 | 977.1 | 940.5 | 958.8 | +41.1 | +4.5% | 12,703 |
| 2009/05/25 | 958.8 | 981.6 | 917.7 | 917.7 | -41.1 | -4.3% | 6,571 |
| 2009/05/22 | 913.1 | 977.1 | 894.9 | 958.8 | -45.6 | -4.5% | 5,914 |
| 2009/05/21 | 1,018.6 | 1,091.2 | 1,004.4 | 1,004.4 | -13.7 | -1.3% | 6,790 |
| 2009/05/20 | 968.4 | 1,068.4 | 967.9 | 1,018.1 | +63.9 | +6.7% | 26,721 |
3901～
3950
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
