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 |
|---|---|---|---|---|---|---|---|
| 2007/02/23 | 1,862.8 | 1,995.2 | 1,826.3 | 1,995.2 | +132.4 | +7.1% | 3,942 |
| 2007/02/22 | 1,862.8 | 1,871.9 | 1,862.8 | 1,862.8 | +32 | +1.7% | 1,533 |
| 2007/02/21 | 1,849.1 | 1,849.1 | 1,826.3 | 1,830.8 | +4.5 | +0.2% | 4,600 |
| 2007/02/20 | 1,826.3 | 1,835.4 | 1,826.3 | 1,826.3 | -31.9 | -1.7% | 1,971 |
| 2007/02/19 | 1,826.3 | 1,858.2 | 1,826.3 | 1,858.2 | +31.9 | +1.7% | 1,533 |
| 2007/02/16 | 1,821.7 | 1,830.8 | 1,643.6 | 1,826.3 | ±0 | ±0% | 7,447 |
| 2007/02/15 | 1,826.3 | 1,826.3 | 1,826.3 | 1,826.3 | ±0 | ±0% | 2,409 |
| 2007/02/14 | 1,826.3 | 1,885.6 | 1,826.3 | 1,826.3 | ±0 | ±0% | 2,190 |
| 2007/02/13 | 1,826.3 | 1,830.8 | 1,826.3 | 1,826.3 | -91.3 | -4.8% | 1,971 |
| 2007/02/09 | 1,849.1 | 1,922.2 | 1,849.1 | 1,917.6 | +45.7 | +2.4% | 1,095 |
| 2007/02/08 | 1,913 | 1,940.4 | 1,871.9 | 1,871.9 | -45.7 | -2.4% | 1,314 |
| 2007/02/07 | 1,990.6 | 1,990.6 | 1,917.6 | 1,917.6 | -77.6 | -3.9% | 2,190 |
| 2007/02/06 | 1,976.9 | 2,004.3 | 1,949.5 | 1,995.2 | +32 | +1.6% | 1,971 |
| 2007/02/05 | 1,931.3 | 1,963.2 | 1,931.3 | 1,963.2 | +45.6 | +2.4% | 1,314 |
| 2007/02/02 | 1,922.2 | 1,922.2 | 1,917.6 | 1,917.6 | -22.8 | -1.2% | 657 |
| 2007/02/01 | 1,922.2 | 1,940.4 | 1,922.2 | 1,940.4 | +18.2 | +0.9% | 657 |
| 2007/01/31 | 1,917.6 | 1,922.2 | 1,917.6 | 1,922.2 | ±0 | ±0% | 1,095 |
| 2007/01/30 | 1,963.2 | 1,963.2 | 1,922.2 | 1,922.2 | -63.9 | -3.2% | 1,314 |
| 2007/01/29 | 1,986.1 | 1,986.1 | 1,954.1 | 1,986.1 | +77.6 | +4.1% | 2,628 |
| 2007/01/26 | 1,917.6 | 1,917.6 | 1,881.1 | 1,908.5 | -82.1 | -4.1% | 1,752 |
| 2007/01/25 | 1,958.7 | 1,990.6 | 1,958.7 | 1,990.6 | +100.4 | +5.3% | 4,819 |
| 2007/01/24 | 1,808 | 1,922.2 | 1,808 | 1,890.2 | +86.8 | +4.8% | 3,504 |
| 2007/01/23 | 1,940.4 | 1,940.4 | 1,725.8 | 1,803.4 | -146.1 | -7.5% | 7,228 |
| 2007/01/22 | 2,040.9 | 2,045.4 | 1,949.5 | 1,949.5 | +132.4 | +7.3% | 18,398 |
| 2007/01/19 | 1,616.3 | 1,817.1 | 1,598 | 1,817.1 | +228.2 | +14.4% | 5,914 |
| 2007/01/18 | 1,566 | 1,588.9 | 1,515.8 | 1,588.9 | +50.3 | +3.3% | 7,009 |
| 2007/01/17 | 1,438.2 | 1,538.6 | 1,429.1 | 1,538.6 | +123.2 | +8.7% | 5,914 |
| 2007/01/16 | 1,397.1 | 1,415.4 | 1,388 | 1,415.4 | -13.7 | -1% | 3,285 |
| 2007/01/15 | 1,383.4 | 1,429.1 | 1,383.4 | 1,429.1 | +9.2 | +0.6% | 438 |
| 2007/01/12 | 1,369.7 | 1,419.9 | 1,369.7 | 1,419.9 | +27.4 | +2% | 876 |
| 2007/01/11 | 1,369.7 | 1,392.5 | 1,369.7 | 1,392.5 | +27.4 | +2% | 438 |
| 2007/01/10 | 1,374.3 | 1,397.1 | 1,365.1 | 1,365.1 | -9.2 | -0.7% | 3,285 |
| 2007/01/09 | 1,392.5 | 1,397.1 | 1,374.3 | 1,374.3 | -63.9 | -4.4% | 3,504 |
| 2007/01/05 | 1,378.8 | 1,438.2 | 1,378.8 | 1,438.2 | +59.4 | +4.3% | 3,066 |
| 2007/01/04 | 1,388 | 1,388 | 1,378.8 | 1,378.8 | -32 | -2.3% | 876 |
| 2006/12/29 | 1,415.4 | 1,438.2 | 1,406.2 | 1,410.8 | -50.2 | -3.4% | 1,752 |
| 2006/12/28 | 1,438.2 | 1,461 | 1,415.4 | 1,461 | ±0 | ±0% | 3,942 |
| 2006/12/27 | 1,415.4 | 1,488.4 | 1,415.4 | 1,461 | +27.4 | +1.9% | 3,723 |
| 2006/12/26 | 1,447.3 | 1,447.3 | 1,424.5 | 1,433.6 | -54.8 | -3.7% | 6,133 |
| 2006/12/25 | 1,483.8 | 1,488.4 | 1,442.8 | 1,488.4 | -86.8 | -5.5% | 3,285 |
| 2006/12/22 | 1,611.7 | 1,611.7 | 1,552.3 | 1,575.2 | -36.5 | -2.3% | 2,847 |
| 2006/12/21 | 1,616.3 | 1,616.3 | 1,593.4 | 1,611.7 | +9.1 | +0.6% | 1,971 |
| 2006/12/20 | 1,588.9 | 1,607.1 | 1,529.5 | 1,602.6 | +4.6 | +0.3% | 4,161 |
| 2006/12/19 | 1,598 | 1,602.6 | 1,538.6 | 1,598 | ±0 | ±0% | 5,038 |
| 2006/12/18 | 1,552.3 | 1,598 | 1,506.7 | 1,598 | +45.7 | +2.9% | 5,476 |
| 2006/12/15 | 1,506.7 | 1,561.5 | 1,506.7 | 1,552.3 | +22.8 | +1.5% | 2,847 |
| 2006/12/14 | 1,438.2 | 1,529.5 | 1,438.2 | 1,529.5 | +68.5 | +4.7% | 4,161 |
| 2006/12/13 | 1,506.7 | 1,506.7 | 1,451.9 | 1,461 | -68.5 | -4.5% | 5,257 |
| 2006/12/12 | 1,483.8 | 1,529.5 | 1,483.8 | 1,529.5 | -45.7 | -2.9% | 5,695 |
| 2006/12/11 | 1,511.2 | 1,575.2 | 1,488.4 | 1,575.2 | -4.5 | -0.3% | 4,600 |
4451～
4500
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
