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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,598 | 1,598 | 1,598 | 1,598 | -13.7 | -0.9% | 657 |
| 2007/07/10 | 1,598 | 1,611.7 | 1,598 | 1,611.7 | +32 | +2% | 438 |
| 2007/07/09 | 1,625.4 | 1,625.4 | 1,575.2 | 1,579.7 | -22.9 | -1.4% | 1,971 |
| 2007/07/06 | 1,598 | 1,620.8 | 1,598 | 1,602.6 | +4.6 | +0.3% | 876 |
| 2007/07/05 | 1,666.5 | 1,666.5 | 1,588.9 | 1,598 | ±0 | ±0% | 1,314 |
| 2007/07/04 | 1,625.4 | 1,625.4 | 1,598 | 1,598 | -18.3 | -1.1% | 1,314 |
| 2007/07/03 | 1,620.8 | 1,625.4 | 1,602.6 | 1,616.3 | ±0 | ±0% | 1,095 |
| 2007/07/02 | 1,588.9 | 1,616.3 | 1,588.9 | 1,616.3 | +27.4 | +1.7% | 1,971 |
| 2007/06/29 | 1,602.6 | 1,602.6 | 1,570.6 | 1,588.9 | -36.5 | -2.2% | 3,285 |
| 2007/06/28 | 1,671 | 1,671 | 1,625.4 | 1,625.4 | -41.1 | -2.5% | 2,628 |
| 2007/06/27 | 1,712.1 | 1,712.1 | 1,666.5 | 1,666.5 | ±0 | ±0% | 438 |
| 2007/06/26 | 1,707.6 | 1,707.6 | 1,666.5 | 1,666.5 | -95.9 | -5.4% | 1,533 |
| 2007/06/25 | 1,789.7 | 1,789.7 | 1,748.7 | 1,762.4 | +18.3 | +1% | 3,723 |
| 2007/06/22 | 1,744.1 | 1,748.7 | 1,739.5 | 1,744.1 | -13.7 | -0.8% | 1,971 |
| 2007/06/21 | 1,762.4 | 1,762.4 | 1,757.8 | 1,757.8 | ±0 | ±0% | 1,314 |
| 2007/06/20 | 1,780.6 | 1,785.2 | 1,730.4 | 1,757.8 | -22.8 | -1.3% | 1,752 |
| 2007/06/19 | 1,780.6 | 1,780.6 | 1,780.6 | 1,780.6 | ±0 | ±0% | 876 |
| 2007/06/18 | 1,803.4 | 1,803.4 | 1,780.6 | 1,780.6 | -22.8 | -1.3% | 1,971 |
| 2007/06/15 | 1,780.6 | 1,817.1 | 1,753.2 | 1,803.4 | +41 | +2.3% | 1,971 |
| 2007/06/14 | 1,762.4 | 1,762.4 | 1,716.7 | 1,762.4 | +45.7 | +2.7% | 1,533 |
| 2007/06/13 | 1,716.7 | 1,716.7 | 1,716.7 | 1,716.7 | -36.5 | -2.1% | 657 |
| 2007/06/12 | 1,785.2 | 1,785.2 | 1,753.2 | 1,753.2 | -9.2 | -0.5% | 438 |
| 2007/06/11 | 1,817.1 | 1,817.1 | 1,739.5 | 1,762.4 | +22.9 | +1.3% | 1,971 |
| 2007/06/08 | 1,766.9 | 1,766.9 | 1,739.5 | 1,739.5 | -27.4 | -1.6% | 438 |
| 2007/06/07 | 1,808 | 1,808 | 1,766.9 | 1,766.9 | -50.2 | -2.8% | 876 |
| 2007/06/06 | 1,748.7 | 1,817.1 | 1,744.1 | 1,817.1 | +82.1 | +4.7% | 2,628 |
| 2007/06/05 | 1,753.2 | 1,757.8 | 1,735 | 1,735 | ±0 | ±0% | 1,095 |
| 2007/06/04 | 1,753.2 | 1,753.2 | 1,735 | 1,735 | -22.8 | -1.3% | 1,095 |
| 2007/06/01 | 1,735 | 1,757.8 | 1,735 | 1,757.8 | +45.7 | +2.7% | 876 |
| 2007/05/31 | 1,735 | 1,735 | 1,712.1 | 1,712.1 | -22.9 | -1.3% | 1,971 |
| 2007/05/30 | 1,661.9 | 1,803.4 | 1,661.9 | 1,735 | +50.3 | +3% | 2,190 |
| 2007/05/29 | 1,730.4 | 1,730.4 | 1,684.7 | 1,684.7 | -22.9 | -1.3% | 438 |
| 2007/05/28 | 1,780.6 | 1,780.6 | 1,684.7 | 1,707.6 | -73 | -4.1% | 1,095 |
| 2007/05/25 | 1,698.4 | 1,780.6 | 1,652.8 | 1,780.6 | +91.3 | +5.4% | 2,628 |
| 2007/05/24 | 1,689.3 | 1,689.3 | 1,661.9 | 1,689.3 | -4.6 | -0.3% | 876 |
| 2007/05/23 | 1,735 | 1,735 | 1,689.3 | 1,693.9 | -41.1 | -2.4% | 1,533 |
| 2007/05/22 | 1,712.1 | 1,735 | 1,712.1 | 1,735 | +22.9 | +1.3% | 438 |
| 2007/05/21 | 1,712.1 | 1,712.1 | 1,712.1 | 1,712.1 | ±0 | ±0% | 438 |
| 2007/05/18 | 1,735 | 1,735 | 1,712.1 | 1,712.1 | -22.9 | -1.3% | 657 |
| 2007/05/17 | 1,712.1 | 1,735 | 1,712.1 | 1,735 | +41.1 | +2.4% | 1,095 |
| 2007/05/16 | 1,753.2 | 1,753.2 | 1,625.4 | 1,693.9 | -63.9 | -3.6% | 1,752 |
| 2007/05/15 | 1,689.3 | 1,757.8 | 1,643.6 | 1,757.8 | -91.3 | -4.9% | 3,285 |
| 2007/05/14 | 1,803.4 | 1,894.8 | 1,803.4 | 1,849.1 | +45.7 | +2.5% | 1,095 |
| 2007/05/11 | 1,940.4 | 1,940.4 | 1,803.4 | 1,803.4 | -173.5 | -8.8% | 3,285 |
| 2007/05/10 | 1,986.1 | 1,990.6 | 1,976.9 | 1,976.9 | +13.7 | +0.7% | 876 |
| 2007/05/09 | 2,004.3 | 2,031.7 | 1,963.2 | 1,963.2 | -22.9 | -1.2% | 2,628 |
| 2007/05/08 | 1,958.7 | 2,004.3 | 1,954.1 | 1,986.1 | +68.5 | +3.6% | 5,038 |
| 2007/05/07 | 1,785.2 | 1,917.6 | 1,785.2 | 1,917.6 | +137 | +7.7% | 3,942 |
| 2007/05/02 | 1,643.6 | 1,780.6 | 1,643.6 | 1,780.6 | +141.5 | +8.6% | 9,856 |
| 2007/05/01 | 1,575.2 | 1,639.1 | 1,556.9 | 1,639.1 | +155.3 | +10.5% | 1,752 |
4401～
4450
件表示中 / 5031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 | 23,600円 | +6.6% | - | 0.00% | - | 3.99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 |
| 三東工業 | 381,000円 | +8.1% | +44.2% | 2.62% | 11.85倍 | 0.74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 |
| 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 |
| サイタＨＤ | 335,500円 | +66.8% | +4.9% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
