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 |
|---|---|---|---|---|---|---|---|
| 2008/05/16 | 1,415.4 | 1,424.5 | 1,415.4 | 1,424.5 | +13.7 | +1% | 438 |
| 2008/05/15 | 1,360.6 | 1,415.4 | 1,360.6 | 1,410.8 | - | - | 1,533 |
| 2008/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/13 | 1,369.7 | 1,369.7 | 1,269.3 | 1,269.3 | - | - | 876 |
| 2008/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/09 | 1,356 | 1,365.1 | 1,351.4 | 1,351.4 | +109.5 | +8.8% | 876 |
| 2008/05/08 | 1,187.1 | 1,241.9 | 1,164.2 | 1,241.9 | +27.4 | +2.3% | 5,695 |
| 2008/05/07 | 1,246.4 | 1,246.4 | 1,191.6 | 1,214.5 | -36.5 | -2.9% | 1,533 |
| 2008/05/02 | 1,246.4 | 1,251 | 1,196.2 | 1,251 | +4.6 | +0.4% | 1,971 |
| 2008/05/01 | 1,246.4 | 1,283 | 1,228.2 | 1,246.4 | -91.3 | -6.8% | 2,847 |
| 2008/04/30 | 1,305.8 | 1,337.7 | 1,301.2 | 1,337.7 | -22.9 | -1.7% | 657 |
| 2008/04/28 | 1,301.2 | 1,360.6 | 1,283 | 1,360.6 | +41.1 | +3.1% | 1,314 |
| 2008/04/25 | 1,283 | 1,319.5 | 1,283 | 1,319.5 | -4.5 | -0.3% | 1,314 |
| 2008/04/24 | 1,346.9 | 1,360.6 | 1,324 | 1,324 | ±0 | ±0% | 657 |
| 2008/04/23 | 1,324 | 1,324 | 1,324 | 1,324 | -32 | -2.4% | 657 |
| 2008/04/22 | 1,369.7 | 1,369.7 | 1,356 | 1,356 | -36.5 | -2.6% | 438 |
| 2008/04/21 | 1,392.5 | 1,392.5 | 1,392.5 | 1,392.5 | +22.8 | +1.7% | 219 |
| 2008/04/18 | 1,374.3 | 1,410.8 | 1,369.7 | 1,369.7 | -22.8 | -1.6% | 2,847 |
| 2008/04/17 | 1,419.9 | 1,442.8 | 1,392.5 | 1,392.5 | -27.4 | -1.9% | 1,095 |
| 2008/04/16 | 1,461 | 1,461 | 1,419.9 | 1,419.9 | -41.1 | -2.8% | 1,752 |
| 2008/04/15 | 1,483.8 | 1,483.8 | 1,392.5 | 1,461 | -22.8 | -1.5% | 1,533 |
| 2008/04/14 | 1,470.1 | 1,483.8 | 1,461 | 1,483.8 | ±0 | ±0% | 4,161 |
| 2008/04/11 | 1,461 | 1,547.8 | 1,461 | 1,483.8 | +18.2 | +1.2% | 3,066 |
| 2008/04/10 | 1,470.1 | 1,502.1 | 1,465.6 | 1,465.6 | +4.6 | +0.3% | 1,533 |
| 2008/04/09 | 1,461 | 1,461 | 1,369.7 | 1,461 | -45.7 | -3% | 6,571 |
| 2008/04/08 | 1,392.5 | 1,552.3 | 1,392.5 | 1,506.7 | +137 | +10% | 6,790 |
| 2008/04/07 | 1,310.3 | 1,438.2 | 1,310.3 | 1,369.7 | +114.1 | +9.1% | 5,695 |
| 2008/04/04 | 1,255.6 | 1,255.6 | 1,255.6 | 1,255.6 | - | - | 657 |
| 2008/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/02 | 1,255.6 | 1,255.6 | 1,255.6 | 1,255.6 | - | - | 438 |
| 2008/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/27 | 1,269.3 | 1,287.5 | 1,255.6 | 1,255.6 | - | - | 657 |
| 2008/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/25 | 1,232.7 | 1,251 | 1,223.6 | 1,251 | +27.4 | +2.2% | 876 |
| 2008/03/24 | 1,223.6 | 1,223.6 | 1,223.6 | 1,223.6 | +36.5 | +3.1% | 876 |
| 2008/03/21 | 1,223.6 | 1,223.6 | 1,187.1 | 1,187.1 | ±0 | ±0% | 438 |
| 2008/03/19 | 1,141.4 | 1,187.1 | 1,141.4 | 1,187.1 | +13.7 | +1.2% | 3,066 |
| 2008/03/18 | 1,141.4 | 1,173.4 | 1,141.4 | 1,173.4 | +32 | +2.8% | 1,971 |
| 2008/03/17 | 1,141.4 | 1,187.1 | 1,141.4 | 1,141.4 | ±0 | ±0% | 3,285 |
| 2008/03/14 | 1,146 | 1,187.1 | 1,141.4 | 1,141.4 | -50.2 | -4.2% | 2,628 |
| 2008/03/13 | 1,155.1 | 1,205.3 | 1,155.1 | 1,191.6 | +36.5 | +3.2% | 1,971 |
| 2008/03/12 | 1,159.7 | 1,159.7 | 1,127.7 | 1,155.1 | -41.1 | -3.4% | 2,409 |
| 2008/03/11 | 1,150.6 | 1,196.2 | 1,150.6 | 1,196.2 | -9.1 | -0.8% | 2,409 |
| 2008/03/10 | 1,141.4 | 1,209.9 | 1,141.4 | 1,205.3 | +9.1 | +0.8% | 2,847 |
| 2008/03/07 | 1,141.4 | 1,196.2 | 1,141.4 | 1,196.2 | +50.2 | +4.4% | 1,971 |
| 2008/03/06 | 1,187.1 | 1,196.2 | 1,146 | 1,146 | -36.5 | -3.1% | 1,314 |
| 2008/03/05 | 1,146 | 1,182.5 | 1,141.4 | 1,182.5 | +18.3 | +1.6% | 4,161 |
| 2008/03/04 | 1,141.4 | 1,196.2 | 1,141.4 | 1,164.2 | ±0 | ±0% | 2,628 |
4151～
4200
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
