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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 1,598 | 1,598 | 1,575.2 | 1,579.7 | -18.3 | -1.1% | 7,666 |
| 2006/12/07 | 1,607.1 | 1,607.1 | 1,598 | 1,598 | -22.8 | -1.4% | 1,314 |
| 2006/12/06 | 1,620.8 | 1,620.8 | 1,611.7 | 1,620.8 | +13.7 | +0.9% | 1,095 |
| 2006/12/05 | 1,598 | 1,639.1 | 1,598 | 1,607.1 | +4.5 | +0.3% | 5,257 |
| 2006/12/04 | 1,643.6 | 1,643.6 | 1,598 | 1,602.6 | -45.6 | -2.8% | 1,752 |
| 2006/12/01 | 1,693.9 | 1,693.9 | 1,648.2 | 1,648.2 | -45.7 | -2.7% | 1,752 |
| 2006/11/30 | 1,625.4 | 1,735 | 1,625.4 | 1,693.9 | +77.6 | +4.8% | 3,504 |
| 2006/11/29 | 1,657.3 | 1,661.9 | 1,616.3 | 1,616.3 | - | - | 1,314 |
| 2006/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/27 | 1,661.9 | 1,661.9 | 1,661.9 | 1,661.9 | ±0 | ±0% | 219 |
| 2006/11/24 | 1,593.4 | 1,661.9 | 1,593.4 | 1,661.9 | +73 | +4.6% | 1,971 |
| 2006/11/22 | 1,547.8 | 1,588.9 | 1,534.1 | 1,588.9 | -4.5 | -0.3% | 6,571 |
| 2006/11/21 | 1,776 | 1,776 | 1,593.4 | 1,593.4 | -228.3 | -12.5% | 6,571 |
| 2006/11/20 | 1,867.4 | 1,867.4 | 1,821.7 | 1,821.7 | -54.8 | -2.9% | 1,314 |
| 2006/11/17 | 1,876.5 | 1,876.5 | 1,876.5 | 1,876.5 | +91.3 | +5.1% | 219 |
| 2006/11/16 | 1,803.4 | 1,803.4 | 1,785.2 | 1,785.2 | -41.1 | -2.3% | 1,533 |
| 2006/11/15 | 1,803.4 | 1,826.3 | 1,785.2 | 1,826.3 | +45.7 | +2.6% | 1,971 |
| 2006/11/14 | 1,785.2 | 1,789.7 | 1,780.6 | 1,780.6 | ±0 | ±0% | 1,314 |
| 2006/11/13 | 1,826.3 | 1,826.3 | 1,780.6 | 1,780.6 | -50.2 | -2.7% | 876 |
| 2006/11/10 | 1,830.8 | 1,830.8 | 1,830.8 | 1,830.8 | +4.5 | +0.2% | 438 |
| 2006/11/09 | 1,871.9 | 1,871.9 | 1,780.6 | 1,826.3 | +22.9 | +1.3% | 1,314 |
| 2006/11/08 | 1,963.2 | 1,963.2 | 1,803.4 | 1,803.4 | -91.4 | -4.8% | 3,285 |
| 2006/11/07 | 1,894.8 | 1,894.8 | 1,894.8 | 1,894.8 | +4.6 | +0.2% | 219 |
| 2006/11/06 | 1,894.8 | 1,894.8 | 1,890.2 | 1,890.2 | -118.7 | -5.9% | 1,314 |
| 2006/11/02 | 2,008.9 | 2,008.9 | 2,008.9 | 2,008.9 | +22.8 | +1.1% | 657 |
| 2006/11/01 | 1,963.2 | 1,986.1 | 1,963.2 | 1,986.1 | +68.5 | +3.6% | 876 |
| 2006/10/31 | 2,008.9 | 2,008.9 | 1,917.6 | 1,917.6 | -22.8 | -1.2% | 657 |
| 2006/10/30 | 1,940.4 | 1,940.4 | 1,940.4 | 1,940.4 | -59.4 | -3% | 438 |
| 2006/10/27 | 1,999.8 | 1,999.8 | 1,999.8 | 1,999.8 | -41.1 | -2% | 438 |
| 2006/10/26 | 2,040.9 | 2,040.9 | 1,999.8 | 2,040.9 | -4.5 | -0.2% | 2,190 |
| 2006/10/25 | 2,050 | 2,050 | 2,045.4 | 2,045.4 | +13.7 | +0.7% | 657 |
| 2006/10/24 | 1,990.6 | 2,031.7 | 1,990.6 | 2,031.7 | +68.5 | +3.5% | 1,314 |
| 2006/10/23 | 1,967.8 | 1,967.8 | 1,963.2 | 1,963.2 | -4.6 | -0.2% | 2,190 |
| 2006/10/20 | 2,040.9 | 2,040.9 | 1,967.8 | 1,967.8 | -50.2 | -2.5% | 1,971 |
| 2006/10/19 | 1,999.8 | 2,054.6 | 1,967.8 | 2,018 | +63.9 | +3.3% | 3,723 |
| 2006/10/18 | 1,881.1 | 1,954.1 | 1,867.4 | 1,954.1 | +73 | +3.9% | 1,971 |
| 2006/10/17 | 1,963.2 | 1,963.2 | 1,881.1 | 1,881.1 | -59.3 | -3.1% | 3,066 |
| 2006/10/16 | 2,018 | 2,031.7 | 1,913 | 1,940.4 | +82.2 | +4.4% | 2,847 |
| 2006/10/13 | 1,899.3 | 1,913 | 1,830.8 | 1,858.2 | +73 | +4.1% | 5,038 |
| 2006/10/12 | 1,771.5 | 1,826.3 | 1,766.9 | 1,785.2 | ±0 | ±0% | 4,161 |
| 2006/10/11 | 1,917.6 | 1,922.2 | 1,776 | 1,785.2 | -132.4 | -6.9% | 6,352 |
| 2006/10/10 | 2,008.9 | 2,018 | 1,917.6 | 1,917.6 | -228.3 | -10.6% | 14,894 |
| 2006/10/06 | 2,282.8 | 2,282.8 | 2,145.9 | 2,145.9 | -136.9 | -6% | 7,228 |
| 2006/10/05 | 2,255.4 | 2,282.8 | 2,223.5 | 2,282.8 | -4.6 | -0.2% | 3,285 |
| 2006/10/04 | 2,342.2 | 2,342.2 | 2,287.4 | 2,287.4 | -82.2 | -3.5% | 3,285 |
| 2006/10/03 | 2,387.8 | 2,387.8 | 2,342.2 | 2,369.6 | +9.1 | +0.4% | 1,314 |
| 2006/10/02 | 2,337.6 | 2,419.8 | 2,337.6 | 2,360.5 | -22.8 | -1% | 2,190 |
| 2006/09/29 | 2,415.2 | 2,460.9 | 2,328.5 | 2,383.3 | ±0 | ±0% | 5,914 |
| 2006/09/28 | 2,374.2 | 2,383.3 | 2,374.2 | 2,383.3 | +45.7 | +2% | 1,314 |
| 2006/09/27 | 2,374.2 | 2,374.2 | 2,337.6 | 2,337.6 | +9.1 | +0.4% | 1,752 |
4501～
4550
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
