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 |
|---|---|---|---|---|---|---|---|
| 2008/02/25 | 1,146 | 1,182.5 | 1,146 | 1,146 | +4.6 | +0.4% | 2,628 |
| 2008/02/22 | 1,141.4 | 1,141.4 | 1,123.2 | 1,141.4 | ±0 | ±0% | 2,190 |
| 2008/02/21 | 1,141.4 | 1,159.7 | 1,118.6 | 1,141.4 | ±0 | ±0% | 5,257 |
| 2008/02/20 | 1,050.1 | 1,159.7 | 1,050.1 | 1,141.4 | +91.3 | +8.7% | 6,790 |
| 2008/02/19 | 963.4 | 1,050.1 | 945.1 | 1,050.1 | ±0 | ±0% | 1,971 |
| 2008/02/18 | 967.9 | 1,072.9 | 967.9 | 1,050.1 | +100.4 | +10.6% | 2,409 |
| 2008/02/15 | 853.8 | 949.7 | 840.1 | 949.7 | +137 | +16.9% | 2,847 |
| 2008/02/14 | 862.9 | 862.9 | 785.3 | 812.7 | +4.6 | +0.6% | 876 |
| 2008/02/13 | 771.6 | 808.1 | 762.5 | 808.1 | +27.4 | +3.5% | 1,752 |
| 2008/02/12 | 826.4 | 826.4 | 780.7 | 780.7 | -59.4 | -7.1% | 1,095 |
| 2008/02/08 | 908.6 | 908.6 | 840.1 | 840.1 | -27.4 | -3.2% | 657 |
| 2008/02/07 | 835.5 | 867.5 | 835.5 | 867.5 | -22.8 | -2.6% | 3,066 |
| 2008/02/06 | 890.3 | 890.3 | 890.3 | 890.3 | - | - | 438 |
| 2008/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/04 | 958.8 | 958.8 | 940.5 | 940.5 | -32 | -3.3% | 657 |
| 2008/02/01 | 972.5 | 972.5 | 972.5 | 972.5 | +4.6 | +0.5% | 438 |
| 2008/01/31 | 967.9 | 972.5 | 967.9 | 967.9 | -105 | -9.8% | 1,752 |
| 2008/01/30 | 1,072.9 | 1,072.9 | 1,072.9 | 1,072.9 | ±0 | ±0% | 438 |
| 2008/01/29 | 1,072.9 | 1,072.9 | 1,072.9 | 1,072.9 | +18.2 | +1.7% | 219 |
| 2008/01/28 | 967.9 | 1,054.7 | 963.4 | 1,054.7 | +91.3 | +9.5% | 1,095 |
| 2008/01/25 | 913.1 | 967.9 | 908.6 | 963.4 | +141.6 | +17.2% | 3,942 |
| 2008/01/24 | 862.9 | 862.9 | 821.8 | 821.8 | ±0 | ±0% | 1,095 |
| 2008/01/23 | 904 | 913.1 | 799 | 821.8 | -45.7 | -5.3% | 4,161 |
| 2008/01/22 | 867.5 | 908.6 | 799 | 867.5 | -45.6 | -5% | 5,038 |
| 2008/01/21 | 972.5 | 972.5 | 885.7 | 913.1 | -41.1 | -4.3% | 657 |
| 2008/01/18 | 917.7 | 990.8 | 908.6 | 954.2 | -32 | -3.2% | 1,533 |
| 2008/01/17 | 963.4 | 1,004.4 | 963.4 | 986.2 | -31.9 | -3.1% | 876 |
| 2008/01/16 | 1,004.4 | 1,018.1 | 1,004.4 | 1,018.1 | -22.9 | -2.2% | 1,314 |
| 2008/01/15 | 1,031.8 | 1,041 | 1,031.8 | 1,041 | -9.1 | -0.9% | 876 |
| 2008/01/11 | 1,050.1 | 1,086.6 | 1,050.1 | 1,050.1 | -73.1 | -6.5% | 1,095 |
| 2008/01/10 | 1,155.1 | 1,159.7 | 1,031.8 | 1,123.2 | -50.2 | -4.3% | 3,066 |
| 2008/01/09 | 1,004.4 | 1,173.4 | 1,004.4 | 1,173.4 | +164.4 | +16.3% | 2,409 |
| 2008/01/08 | 1,009 | 1,009 | 1,009 | 1,009 | -18.3 | -1.8% | 657 |
| 2008/01/07 | 1,022.7 | 1,027.3 | 1,022.7 | 1,027.3 | -22.8 | -2.2% | 657 |
| 2008/01/04 | 1,059.2 | 1,059.2 | 1,050.1 | 1,050.1 | -91.3 | -8% | 438 |
| 2007/12/28 | 1,141.4 | 1,141.4 | 1,141.4 | 1,141.4 | +36.5 | +3.3% | 1,095 |
| 2007/12/27 | 1,141.4 | 1,141.4 | 1,086.6 | 1,104.9 | -27.4 | -2.4% | 1,314 |
| 2007/12/26 | 1,095.8 | 1,132.3 | 1,095.8 | 1,132.3 | +50.2 | +4.6% | 876 |
| 2007/12/25 | 1,150.6 | 1,164.2 | 1,077.5 | 1,082.1 | -68.5 | -6% | 2,847 |
| 2007/12/21 | 1,155.1 | 1,168.8 | 1,146 | 1,150.6 | +9.2 | +0.8% | 876 |
| 2007/12/20 | 1,155.1 | 1,155.1 | 1,141.4 | 1,141.4 | -32 | -2.7% | 1,752 |
| 2007/12/19 | 1,200.8 | 1,200.8 | 1,146 | 1,173.4 | -63.9 | -5.2% | 1,314 |
| 2007/12/18 | 1,246.4 | 1,246.4 | 1,214.5 | 1,237.3 | -18.3 | -1.5% | 1,095 |
| 2007/12/17 | 1,283 | 1,283 | 1,255.6 | 1,255.6 | -27.4 | -2.1% | 438 |
| 2007/12/14 | 1,296.7 | 1,301.2 | 1,255.6 | 1,283 | +50.3 | +4.1% | 1,314 |
| 2007/12/13 | 1,241.9 | 1,241.9 | 1,232.7 | 1,232.7 | ±0 | ±0% | 1,533 |
| 2007/12/12 | 1,296.7 | 1,296.7 | 1,232.7 | 1,232.7 | ±0 | ±0% | 438 |
| 2007/12/11 | 1,232.7 | 1,260.1 | 1,228.2 | 1,232.7 | ±0 | ±0% | 1,752 |
| 2007/12/10 | 1,232.7 | 1,232.7 | 1,232.7 | 1,232.7 | ±0 | ±0% | 438 |
| 2007/12/07 | 1,232.7 | 1,232.7 | 1,232.7 | 1,232.7 | - | - | 657 |
4251～
4300
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 | 23,700円 | +6.6% | - | 0.00% | - | 4.00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 | 105,500円 | -7.0% | +4.7% | 3.27% | 7.57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 | 380,500円 | +8.1% | +44.2% | 2.63% | 11.84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
