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 |
|---|---|---|---|---|---|---|---|
| 2007/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/05 | 1,228.2 | 1,237.3 | 1,228.2 | 1,237.3 | - | - | 876 |
| 2007/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/03 | 1,223.6 | 1,232.7 | 1,223.6 | 1,228.2 | +4.6 | +0.4% | 2,847 |
| 2007/11/30 | 1,278.4 | 1,278.4 | 1,214.5 | 1,223.6 | -45.7 | -3.6% | 1,971 |
| 2007/11/29 | 1,219 | 1,269.3 | 1,214.5 | 1,269.3 | +54.8 | +4.5% | 1,314 |
| 2007/11/28 | 1,232.7 | 1,232.7 | 1,214.5 | 1,214.5 | -18.2 | -1.5% | 876 |
| 2007/11/27 | 1,232.7 | 1,232.7 | 1,232.7 | 1,232.7 | ±0 | ±0% | 876 |
| 2007/11/26 | 1,228.2 | 1,232.7 | 1,228.2 | 1,232.7 | +4.5 | +0.4% | 876 |
| 2007/11/22 | 1,228.2 | 1,228.2 | 1,228.2 | 1,228.2 | -4.5 | -0.4% | 219 |
| 2007/11/21 | 1,292.1 | 1,292.1 | 1,232.7 | 1,232.7 | -22.9 | -1.8% | 876 |
| 2007/11/20 | 1,255.6 | 1,255.6 | 1,241.9 | 1,255.6 | -95.8 | -7.1% | 1,314 |
| 2007/11/19 | 1,296.7 | 1,351.4 | 1,296.7 | 1,351.4 | +100.4 | +8% | 1,095 |
| 2007/11/16 | 1,251 | 1,251 | 1,251 | 1,251 | -109.6 | -8.1% | 438 |
| 2007/11/15 | 1,346.9 | 1,360.6 | 1,278.4 | 1,360.6 | +13.7 | +1% | 876 |
| 2007/11/14 | 1,241.9 | 1,346.9 | 1,241.9 | 1,346.9 | +68.5 | +5.4% | 657 |
| 2007/11/13 | 1,301.2 | 1,301.2 | 1,278.4 | 1,278.4 | -18.3 | -1.4% | 1,533 |
| 2007/11/12 | 1,328.6 | 1,328.6 | 1,296.7 | 1,296.7 | - | - | 876 |
| 2007/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/08 | 1,328.6 | 1,328.6 | 1,328.6 | 1,328.6 | -27.4 | -2% | 438 |
| 2007/11/07 | 1,351.4 | 1,356 | 1,351.4 | 1,356 | +27.4 | +2.1% | 438 |
| 2007/11/06 | 1,346.9 | 1,346.9 | 1,328.6 | 1,328.6 | ±0 | ±0% | 1,752 |
| 2007/11/05 | 1,346.9 | 1,346.9 | 1,328.6 | 1,328.6 | ±0 | ±0% | 438 |
| 2007/11/02 | 1,328.6 | 1,328.6 | 1,328.6 | 1,328.6 | -4.6 | -0.3% | 219 |
| 2007/11/01 | 1,328.6 | 1,333.2 | 1,328.6 | 1,333.2 | ±0 | ±0% | 1,095 |
| 2007/10/31 | 1,333.2 | 1,337.7 | 1,333.2 | 1,333.2 | +4.6 | +0.3% | 657 |
| 2007/10/30 | 1,369.7 | 1,392.5 | 1,328.6 | 1,328.6 | -27.4 | -2% | 1,314 |
| 2007/10/29 | 1,356 | 1,356 | 1,356 | 1,356 | -13.7 | -1% | 657 |
| 2007/10/26 | 1,383.4 | 1,383.4 | 1,369.7 | 1,369.7 | -45.7 | -3.2% | 876 |
| 2007/10/25 | 1,515.8 | 1,515.8 | 1,415.4 | 1,415.4 | +13.7 | +1% | 1,752 |
| 2007/10/24 | 1,575.2 | 1,575.2 | 1,401.7 | 1,401.7 | -150.6 | -9.7% | 1,752 |
| 2007/10/23 | 1,415.4 | 1,620.8 | 1,415.4 | 1,552.3 | +136.9 | +9.7% | 6,352 |
| 2007/10/22 | 1,383.4 | 1,415.4 | 1,296.7 | 1,415.4 | +50.3 | +3.7% | 2,190 |
| 2007/10/19 | 1,383.4 | 1,383.4 | 1,296.7 | 1,365.1 | +109.5 | +8.7% | 1,752 |
| 2007/10/18 | 1,255.6 | 1,255.6 | 1,255.6 | 1,255.6 | - | - | 219 |
| 2007/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/16 | 1,292.1 | 1,292.1 | 1,292.1 | 1,292.1 | -18.2 | -1.4% | 219 |
| 2007/10/15 | 1,292.1 | 1,310.3 | 1,292.1 | 1,310.3 | - | - | 438 |
| 2007/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/11 | 1,324 | 1,365.1 | 1,324 | 1,365.1 | +41.1 | +3.1% | 1,533 |
| 2007/10/10 | 1,346.9 | 1,346.9 | 1,324 | 1,324 | -32 | -2.4% | 876 |
| 2007/10/09 | 1,392.5 | 1,392.5 | 1,346.9 | 1,356 | -13.7 | -1% | 876 |
| 2007/10/05 | 1,369.7 | 1,369.7 | 1,342.3 | 1,369.7 | ±0 | ±0% | 2,409 |
| 2007/10/04 | 1,360.6 | 1,369.7 | 1,360.6 | 1,369.7 | +27.4 | +2% | 876 |
| 2007/10/03 | 1,351.4 | 1,351.4 | 1,324 | 1,342.3 | -54.8 | -3.9% | 1,095 |
| 2007/10/02 | 1,401.7 | 1,401.7 | 1,397.1 | 1,397.1 | +45.7 | +3.4% | 876 |
| 2007/10/01 | 1,369.7 | 1,369.7 | 1,351.4 | 1,351.4 | -64 | -4.5% | 438 |
| 2007/09/28 | 1,415.4 | 1,415.4 | 1,415.4 | 1,415.4 | +45.7 | +3.3% | 876 |
| 2007/09/27 | 1,260.1 | 1,369.7 | 1,260.1 | 1,369.7 | +114.1 | +9.1% | 2,190 |
| 2007/09/26 | 1,118.6 | 1,255.6 | 1,118.6 | 1,255.6 | +137 | +12.2% | 876 |
4301～
4350
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
