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 |
|---|---|---|---|---|---|---|---|
| 2008/10/08 | 397.2 | 410.9 | 392.6 | 410.9 | ±0 | ±0% | 4,161 |
| 2008/10/07 | 392.6 | 410.9 | 388.1 | 410.9 | -59.4 | -12.6% | 4,161 |
| 2008/10/06 | 493.1 | 493.1 | 465.7 | 470.3 | -77.6 | -14.2% | 1,533 |
| 2008/10/03 | 593.5 | 593.5 | 547.9 | 547.9 | -91.3 | -14.3% | 4,381 |
| 2008/10/02 | 602.7 | 639.2 | 593.5 | 639.2 | +91.3 | +16.7% | 1,533 |
| 2008/10/01 | 520.5 | 547.9 | 511.4 | 547.9 | -45.6 | -7.7% | 5,476 |
| 2008/09/30 | 611.8 | 611.8 | 584.4 | 593.5 | -72.6 | -10.9% | 1,752 |
| 2008/09/29 | 725.9 | 725.9 | 666.1 | 666.1 | - | - | 1,314 |
| 2008/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/25 | 771.6 | 785.3 | 771.6 | 785.3 | -49.8 | -6% | 1,314 |
| 2008/09/24 | 835.1 | 835.1 | 835.1 | 835.1 | - | - | 219 |
| 2008/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/19 | 907.2 | 907.2 | 907.2 | 907.2 | +30.6 | +3.5% | 219 |
| 2008/09/18 | 876.6 | 876.6 | 876.6 | 876.6 | +13.7 | +1.6% | 219 |
| 2008/09/17 | 862.9 | 862.9 | 862.9 | 862.9 | +5 | +0.6% | 219 |
| 2008/09/16 | 912.7 | 912.7 | 857.9 | 857.9 | -100.9 | -10.5% | 1,095 |
| 2008/09/12 | 958.8 | 958.8 | 958.8 | 958.8 | ±0 | ±0% | 219 |
| 2008/09/11 | 958.8 | 958.8 | 958.8 | 958.8 | -2.3 | -0.2% | 219 |
| 2008/09/10 | 961.1 | 961.1 | 961.1 | 961.1 | -6.8 | -0.7% | 219 |
| 2008/09/09 | 967.9 | 967.9 | 967.9 | 967.9 | ±0 | ±0% | 219 |
| 2008/09/08 | 958.8 | 967.9 | 958.8 | 967.9 | ±0 | ±0% | 438 |
| 2008/09/05 | 1,004.4 | 1,004.9 | 967.9 | 967.9 | -91.3 | -8.6% | 1,314 |
| 2008/09/04 | 1,059.2 | 1,059.2 | 1,059.2 | 1,059.2 | +54.8 | +5.5% | 657 |
| 2008/09/03 | 1,009 | 1,027.3 | 1,004.4 | 1,004.4 | -22.9 | -2.2% | 876 |
| 2008/09/02 | 1,095.8 | 1,096.7 | 1,027.3 | 1,027.3 | -22.8 | -2.2% | 1,095 |
| 2008/09/01 | 1,050.6 | 1,050.6 | 1,050.1 | 1,050.1 | +9.1 | +0.9% | 876 |
| 2008/08/29 | 1,004.4 | 1,050.1 | 1,004.4 | 1,041 | +31.5 | +3.1% | 1,971 |
| 2008/08/28 | 1,009 | 1,009.5 | 1,009 | 1,009.5 | -17.8 | -1.7% | 438 |
| 2008/08/27 | 1,027.3 | 1,027.3 | 1,027.3 | 1,027.3 | +22.9 | +2.3% | 438 |
| 2008/08/26 | 1,043.3 | 1,043.3 | 1,004.4 | 1,004.4 | -45.7 | -4.4% | 438 |
| 2008/08/25 | 1,050.1 | 1,050.1 | 1,050.1 | 1,050.1 | ±0 | ±0% | 219 |
| 2008/08/22 | 1,050.6 | 1,050.6 | 1,050.1 | 1,050.1 | - | - | 438 |
| 2008/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/19 | 1,084.3 | 1,084.3 | 1,084.3 | 1,084.3 | +2.2 | +0.2% | 438 |
| 2008/08/18 | 1,095.8 | 1,095.8 | 1,082.1 | 1,082.1 | -36.5 | -3.3% | 657 |
| 2008/08/15 | 1,118.6 | 1,118.6 | 1,118.6 | 1,118.6 | -68.5 | -5.8% | 219 |
| 2008/08/14 | 1,232.7 | 1,232.7 | 1,187.1 | 1,187.1 | -95.9 | -7.5% | 1,095 |
| 2008/08/13 | 1,283 | 1,283 | 1,283 | 1,283 | -18.2 | -1.4% | 219 |
| 2008/08/12 | 1,360.1 | 1,360.1 | 1,301.2 | 1,301.2 | -22.8 | -1.7% | 438 |
| 2008/08/11 | 1,346.9 | 1,346.9 | 1,324 | 1,324 | - | - | 438 |
| 2008/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/07 | 1,356 | 1,356 | 1,356 | 1,356 | +54.8 | +4.2% | 219 |
| 2008/08/06 | 1,324 | 1,324 | 1,301.2 | 1,301.2 | -9.6 | -0.7% | 657 |
| 2008/08/05 | 1,310.8 | 1,310.8 | 1,310.8 | 1,310.8 | -13.2 | -1% | 219 |
| 2008/08/04 | 1,324 | 1,324 | 1,324 | 1,324 | ±0 | ±0% | 438 |
| 2008/08/01 | 1,324 | 1,324 | 1,324 | 1,324 | -10.5 | -0.8% | 1,095 |
| 2008/07/31 | 1,438.2 | 1,438.2 | 1,334.5 | 1,334.5 | -80.9 | -5.7% | 1,752 |
| 2008/07/30 | 1,360.6 | 1,415.4 | 1,346.9 | 1,415.4 | +91.4 | +6.9% | 3,285 |
| 2008/07/29 | 1,318.1 | 1,324 | 1,318.1 | 1,324 | -45.7 | -3.3% | 657 |
4051～
4100
件表示中 / 4987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 | 21,100円 | -3.3% | - | 0.00% | - | 3.55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 | 250,000円 | +22.3% | +60.3% | 0.00% | 11.76倍 | 1.64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 | 91,000円 | -10.3% | -17.0% | 3.79% | 7.92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 | 315,000円 | +32.6% | -48.8% | 1.90% | 7.94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
