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 |
|---|---|---|---|---|---|---|---|
| 2009/07/08 | 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 |
| 2009/05/19 | 908.6 | 963.4 | 890.3 | 954.2 | +127.8 | +15.5% | 29,568 |
| 2009/05/18 | 824.6 | 826.4 | 801.3 | 826.4 | +137 | +19.9% | 11,827 |
| 2009/05/15 | 684.9 | 689.4 | 675.7 | 689.4 | - | - | 1,533 |
| 2009/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/13 | 703.1 | 707.7 | 703.1 | 707.7 | +6.9 | +1% | 876 |
| 2009/05/12 | 691.7 | 700.8 | 672.1 | 700.8 | -6.9 | -1% | 1,314 |
| 2009/05/11 | 744.2 | 744.2 | 680.3 | 707.7 | -22.8 | -3.1% | 1,971 |
| 2009/05/08 | 730.5 | 730.5 | 730.5 | 730.5 | ±0 | ±0% | 657 |
| 2009/05/07 | 748.8 | 753.3 | 730.5 | 730.5 | +18.3 | +2.6% | 1,752 |
| 2009/05/01 | 712.2 | 712.2 | 712.2 | 712.2 | +36.5 | +5.4% | 1,314 |
| 2009/04/30 | 671.2 | 675.7 | 662 | 675.7 | -9.2 | -1.3% | 1,095 |
| 2009/04/28 | 730.5 | 730.5 | 684.9 | 684.9 | -45.6 | -6.2% | 3,942 |
| 2009/04/27 | 744.2 | 764.8 | 730.5 | 730.5 | -13.7 | -1.8% | 4,381 |
| 2009/04/24 | 761.6 | 767 | 730.5 | 744.2 | -18.3 | -2.4% | 4,381 |
3951～
4000
件表示中 / 5068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 | 30,400円 | +6.6% | - | 0.00% | - | 5.13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 |
| シンクレイヤ | 65,100円 | +6.7% | +2.6% | 4.30% | 5.74倍 | 0.50倍 |
|
ＣＡＴＶ事業者向けシステム構築。インターネットサービスへ展開。無線通信事業に参入 |
| アスミＨＤ | - | -13.6% | +212.2% | - | - | - |
|
- |
| ニッソウ | 271,700円 | +22.3% | +60.3% | 0.00% | 12.79倍 | 1.79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 | 117,400円 | -7.0% | +4.7% | 4.26% | 8.42倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
