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 |
|---|---|---|---|---|---|---|---|
| 2008/06/30 | 1,283 | 1,283 | 1,246.4 | 1,246.4 | ±0 | ±0% | 438 |
| 2008/06/27 | 1,356 | 1,356 | 1,246.4 | 1,246.4 | -137 | -9.9% | 1,533 |
| 2008/06/26 | 1,383.4 | 1,383.4 | 1,383.4 | 1,383.4 | ±0 | ±0% | 219 |
| 2008/06/25 | 1,305.8 | 1,388 | 1,305.8 | 1,383.4 | - | - | 1,971 |
| 2008/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/23 | 1,324 | 1,324 | 1,324 | 1,324 | -13.7 | -1% | 219 |
| 2008/06/20 | 1,342.3 | 1,342.3 | 1,337.7 | 1,337.7 | ±0 | ±0% | 438 |
| 2008/06/19 | 1,401.7 | 1,401.7 | 1,337.7 | 1,337.7 | -64 | -4.6% | 1,095 |
| 2008/06/18 | 1,310.3 | 1,401.7 | 1,310.3 | 1,401.7 | +91.4 | +7% | 438 |
| 2008/06/17 | 1,310.3 | 1,310.3 | 1,310.3 | 1,310.3 | ±0 | ±0% | 219 |
| 2008/06/16 | 1,319.5 | 1,319.5 | 1,301.2 | 1,310.3 | -54.8 | -4% | 1,533 |
| 2008/06/13 | 1,360.6 | 1,365.1 | 1,360.6 | 1,365.1 | -4.6 | -0.3% | 876 |
| 2008/06/12 | 1,369.7 | 1,369.7 | 1,369.7 | 1,369.7 | -45.7 | -3.2% | 876 |
| 2008/06/11 | 1,438.2 | 1,438.2 | 1,415.4 | 1,415.4 | +9.2 | +0.7% | 1,971 |
| 2008/06/10 | 1,438.2 | 1,438.2 | 1,406.2 | 1,406.2 | -32 | -2.2% | 876 |
| 2008/06/09 | 1,438.2 | 1,438.2 | 1,438.2 | 1,438.2 | ±0 | ±0% | 657 |
| 2008/06/06 | 1,438.2 | 1,461 | 1,438.2 | 1,438.2 | ±0 | ±0% | 1,314 |
| 2008/06/05 | 1,461 | 1,461 | 1,438.2 | 1,438.2 | - | - | 438 |
| 2008/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/03 | 1,461 | 1,461 | 1,461 | 1,461 | +45.6 | +3.2% | 438 |
| 2008/06/02 | 1,438.2 | 1,438.2 | 1,415.4 | 1,415.4 | -45.6 | -3.1% | 1,752 |
| 2008/05/30 | 1,461 | 1,461 | 1,461 | 1,461 | +91.3 | +6.7% | 657 |
| 2008/05/29 | 1,369.7 | 1,369.7 | 1,369.7 | 1,369.7 | - | - | 657 |
| 2008/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/26 | 1,415.4 | 1,415.4 | 1,397.1 | 1,415.4 | ±0 | ±0% | 1,533 |
| 2008/05/23 | 1,369.7 | 1,415.4 | 1,369.7 | 1,415.4 | +45.7 | +3.3% | 438 |
| 2008/05/22 | 1,369.7 | 1,369.7 | 1,369.7 | 1,369.7 | -9.1 | -0.7% | 657 |
| 2008/05/21 | 1,461 | 1,461 | 1,346.9 | 1,378.8 | -82.2 | -5.6% | 2,190 |
| 2008/05/20 | 1,534.1 | 1,534.1 | 1,461 | 1,461 | -45.7 | -3% | 1,314 |
| 2008/05/19 | 1,319.5 | 1,506.7 | 1,319.5 | 1,506.7 | +82.2 | +5.8% | 2,409 |
| 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 |
4201～
4250
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
