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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 4,474.4 | 4,556.5 | 4,474.4 | 4,552 | +77.6 | +1.7% | 1,314 |
| 2006/05/01 | 4,474.4 | 4,474.4 | 4,433.3 | 4,474.4 | ±0 | ±0% | 1,095 |
| 2006/04/28 | 4,474.4 | 4,474.4 | 4,456.1 | 4,474.4 | ±0 | ±0% | 2,190 |
| 2006/04/27 | 4,547.4 | 4,547.4 | 4,474.4 | 4,474.4 | -27.4 | -0.6% | 1,314 |
| 2006/04/26 | 4,501.8 | 4,501.8 | 4,501.8 | 4,501.8 | +9.2 | +0.2% | 219 |
| 2006/04/25 | 4,442.4 | 4,492.6 | 4,442.4 | 4,492.6 | +18.2 | +0.4% | 2,190 |
| 2006/04/24 | 4,474.4 | 4,474.4 | 4,474.4 | 4,474.4 | -68.4 | -1.5% | 876 |
| 2006/04/21 | 4,561.1 | 4,565.7 | 4,542.8 | 4,542.8 | -22.9 | -0.5% | 2,190 |
| 2006/04/20 | 4,611.3 | 4,611.3 | 4,542.8 | 4,565.7 | ±0 | ±0% | 2,628 |
| 2006/04/19 | 4,611.3 | 4,611.3 | 4,565.7 | 4,565.7 | -45.6 | -1% | 1,095 |
| 2006/04/18 | 4,533.7 | 4,611.3 | 4,533.7 | 4,611.3 | -45.7 | -1% | 1,095 |
| 2006/04/17 | 4,565.7 | 4,657 | 4,520 | 4,657 | +45.7 | +1% | 2,628 |
| 2006/04/14 | 4,657 | 4,657 | 4,611.3 | 4,611.3 | -91.3 | -1.9% | 2,628 |
| 2006/04/13 | 4,657 | 4,702.6 | 4,657 | 4,702.6 | ±0 | ±0% | 438 |
| 2006/04/12 | 4,748.3 | 4,794 | 4,702.6 | 4,702.6 | -91.4 | -1.9% | 2,628 |
| 2006/04/11 | 4,657 | 4,794 | 4,657 | 4,794 | +137 | +2.9% | 3,942 |
| 2006/04/10 | 4,839.6 | 4,839.6 | 4,657 | 4,657 | -45.6 | -1% | 5,038 |
| 2006/04/07 | 4,794 | 4,794 | 4,702.6 | 4,702.6 | -91.4 | -1.9% | 3,723 |
| 2006/04/06 | 4,930.9 | 4,930.9 | 4,794 | 4,794 | -136.9 | -2.8% | 2,847 |
| 2006/04/05 | 4,885.3 | 4,930.9 | 4,794 | 4,930.9 | +45.6 | +0.9% | 5,695 |
| 2006/04/04 | 4,794 | 4,976.6 | 4,794 | 4,885.3 | ±0 | ±0% | 6,133 |
| 2006/04/03 | 4,885.3 | 4,930.9 | 4,794 | 4,885.3 | +45.7 | +0.9% | 10,075 |
| 2006/03/31 | 4,702.6 | 4,839.6 | 4,611.3 | 4,839.6 | +283.1 | +6.2% | 21,903 |
| 2006/03/30 | 4,524.6 | 4,565.7 | 4,524.6 | 4,556.5 | +73 | +1.6% | 6,352 |
| 2006/03/29 | 4,410.4 | 4,497.2 | 4,410.4 | 4,483.5 | +54.8 | +1.2% | 3,723 |
| 2006/03/28 | 4,373.9 | 4,428.7 | 4,373.9 | 4,428.7 | +45.6 | +1% | 876 |
| 2006/03/27 | 4,424.1 | 4,428.7 | 4,360.2 | 4,383.1 | -31.9 | -0.7% | 11,608 |
| 2006/03/24 | 4,529.2 | 4,552 | 4,405.9 | 4,415 | -105 | -2.3% | 13,361 |
| 2006/03/23 | 4,702.6 | 4,702.6 | 4,520 | 4,520 | -137 | -2.9% | 3,504 |
| 2006/03/22 | 4,611.3 | 4,657 | 4,497.2 | 4,657 | +45.7 | +1% | 7,228 |
| 2006/03/20 | 4,542.8 | 4,611.3 | 4,497.2 | 4,611.3 | +68.5 | +1.5% | 5,695 |
| 2006/03/17 | 4,556.5 | 4,702.6 | 4,542.8 | 4,542.8 | -18.3 | -0.4% | 8,104 |
| 2006/03/16 | 4,520 | 4,561.1 | 4,520 | 4,561.1 | +31.9 | +0.7% | 876 |
| 2006/03/15 | 4,501.8 | 4,611.3 | 4,501.8 | 4,529.2 | +27.4 | +0.6% | 3,504 |
| 2006/03/14 | 4,611.3 | 4,611.3 | 4,501.8 | 4,501.8 | -45.6 | -1% | 5,914 |
| 2006/03/13 | 4,533.7 | 4,611.3 | 4,506.3 | 4,547.4 | +41.1 | +0.9% | 10,075 |
| 2006/03/10 | 4,501.8 | 4,524.6 | 4,501.8 | 4,506.3 | +9.1 | +0.2% | 4,381 |
| 2006/03/09 | 4,478.9 | 4,565.7 | 4,478.9 | 4,497.2 | +22.8 | +0.5% | 1,314 |
| 2006/03/08 | 4,538.3 | 4,538.3 | 4,474.4 | 4,474.4 | -54.8 | -1.2% | 2,847 |
| 2006/03/07 | 4,561.1 | 4,565.7 | 4,524.6 | 4,529.2 | +4.6 | +0.1% | 1,533 |
| 2006/03/06 | 4,565.7 | 4,565.7 | 4,524.6 | 4,524.6 | +4.6 | +0.1% | 2,190 |
| 2006/03/03 | 4,565.7 | 4,611.3 | 4,520 | 4,520 | -137 | -2.9% | 2,409 |
| 2006/03/02 | 4,657 | 4,702.6 | 4,657 | 4,657 | +45.7 | +1% | 2,847 |
| 2006/03/01 | 4,611.3 | 4,657 | 4,611.3 | 4,611.3 | -45.7 | -1% | 2,190 |
| 2006/02/28 | 4,748.3 | 4,748.3 | 4,611.3 | 4,657 | -91.3 | -1.9% | 1,533 |
| 2006/02/27 | 4,748.3 | 4,839.6 | 4,748.3 | 4,748.3 | +91.3 | +2% | 5,257 |
| 2006/02/24 | 4,611.3 | 4,839.6 | 4,611.3 | 4,657 | -137 | -2.9% | 5,257 |
| 2006/02/23 | 4,483.5 | 4,794 | 4,483.5 | 4,794 | +137 | +2.9% | 3,504 |
| 2006/02/22 | 4,657 | 4,702.6 | 4,657 | 4,657 | +137 | +3% | 1,752 |
| 2006/02/21 | 4,291.7 | 4,520 | 4,291.7 | 4,520 | +205.4 | +4.8% | 4,819 |
4651～
4700
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
