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 |
|---|---|---|---|---|---|---|---|
| 2006/08/28 | 3,013.3 | 3,013.3 | 2,922 | 2,922 | -155.3 | -5% | 1,971 |
| 2006/08/25 | 3,191.4 | 3,196 | 3,017.9 | 3,077.3 | -45.6 | -1.5% | 4,819 |
| 2006/08/24 | 3,196 | 3,196 | 2,926.6 | 3,122.9 | -173.5 | -5.3% | 12,265 |
| 2006/08/23 | 3,401.4 | 3,419.7 | 3,291.9 | 3,296.4 | +18.2 | +0.6% | 9,637 |
| 2006/08/22 | 3,323.8 | 3,643.4 | 3,205.1 | 3,278.2 | +91.4 | +2.9% | 51,033 |
| 2006/08/21 | 3,104.7 | 3,196 | 3,059 | 3,186.8 | +447.4 | +16.3% | 40,520 |
| 2006/08/18 | 2,661.8 | 2,739.4 | 2,616.1 | 2,739.4 | +351.6 | +14.7% | 26,064 |
| 2006/08/17 | 2,328.5 | 2,419.8 | 2,305.7 | 2,387.8 | - | - | 48,624 |
| 2006/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/15 | 3,127.5 | 3,164 | 3,127.5 | 3,150.3 | +91.3 | +3% | 1,533 |
| 2006/08/14 | 3,150.3 | 3,150.3 | 3,059 | 3,059 | - | - | 1,095 |
| 2006/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/10 | 3,191.4 | 3,191.4 | 3,168.6 | 3,168.6 | +86.8 | +2.8% | 1,314 |
| 2006/08/09 | 3,081.8 | 3,081.8 | 3,081.8 | 3,081.8 | -45.7 | -1.5% | 219 |
| 2006/08/08 | 3,127.5 | 3,127.5 | 3,127.5 | 3,127.5 | - | - | 219 |
| 2006/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/04 | 3,164 | 3,186.8 | 3,127.5 | 3,127.5 | ±0 | ±0% | 3,285 |
| 2006/08/03 | 3,164 | 3,186.8 | 3,127.5 | 3,127.5 | +41.1 | +1.3% | 1,971 |
| 2006/08/02 | 3,150.3 | 3,150.3 | 3,081.8 | 3,086.4 | -32 | -1% | 876 |
| 2006/08/01 | 3,104.7 | 3,196 | 3,068.1 | 3,118.4 | +32 | +1% | 1,752 |
| 2006/07/31 | 3,122.9 | 3,154.9 | 3,086.4 | 3,086.4 | -27.4 | -0.9% | 876 |
| 2006/07/28 | 3,059 | 3,113.8 | 3,040.7 | 3,113.8 | +54.8 | +1.8% | 1,314 |
| 2006/07/27 | 2,981.4 | 3,059 | 2,967.7 | 3,059 | -45.7 | -1.5% | 1,095 |
| 2006/07/26 | 3,109.2 | 3,186.8 | 3,063.6 | 3,104.7 | -4.5 | -0.1% | 2,409 |
| 2006/07/25 | 3,200.5 | 3,237.1 | 3,109.2 | 3,109.2 | +159.8 | +5.4% | 3,066 |
| 2006/07/24 | 2,944.9 | 2,949.4 | 2,944.9 | 2,949.4 | -41.1 | -1.4% | 876 |
| 2006/07/21 | 2,990.5 | 2,990.5 | 2,990.5 | 2,990.5 | -82.2 | -2.7% | 219 |
| 2006/07/20 | 3,081.8 | 3,164 | 3,036.2 | 3,072.7 | +82.2 | +2.7% | 3,723 |
| 2006/07/19 | 3,013.3 | 3,013.3 | 2,972.3 | 2,990.5 | -22.8 | -0.8% | 2,847 |
| 2006/07/18 | 3,036.2 | 3,091 | 3,013.3 | 3,013.3 | -22.9 | -0.8% | 1,971 |
| 2006/07/14 | 3,027 | 3,100.1 | 3,027 | 3,036.2 | -82.2 | -2.6% | 1,752 |
| 2006/07/13 | 3,104.7 | 3,154.9 | 3,104.7 | 3,118.4 | -31.9 | -1% | 2,190 |
| 2006/07/12 | 3,159.4 | 3,159.4 | 3,150.3 | 3,150.3 | -27.4 | -0.9% | 657 |
| 2006/07/11 | 3,301 | 3,301 | 3,177.7 | 3,177.7 | -86.8 | -2.7% | 2,190 |
| 2006/07/10 | 3,036.2 | 3,264.5 | 3,036.2 | 3,264.5 | +91.4 | +2.9% | 1,314 |
| 2006/07/07 | 3,287.3 | 3,291.9 | 3,173.1 | 3,173.1 | -22.9 | -0.7% | 8,761 |
| 2006/07/06 | 3,241.6 | 3,241.6 | 3,196 | 3,196 | -36.5 | -1.1% | 2,628 |
| 2006/07/05 | 3,237.1 | 3,282.7 | 3,232.5 | 3,232.5 | -91.3 | -2.7% | 1,095 |
| 2006/07/04 | 3,323.8 | 3,332.9 | 3,323.8 | 3,323.8 | - | - | 876 |
| 2006/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/30 | 3,383.2 | 3,383.2 | 3,332.9 | 3,374 | +77.6 | +2.4% | 1,533 |
| 2006/06/29 | 3,278.2 | 3,332.9 | 3,269 | 3,296.4 | +137 | +4.3% | 1,752 |
| 2006/06/28 | 3,150.3 | 3,159.4 | 3,150.3 | 3,159.4 | -82.2 | -2.5% | 876 |
| 2006/06/27 | 3,246.2 | 3,282.7 | 3,237.1 | 3,241.6 | -4.6 | -0.1% | 1,095 |
| 2006/06/26 | 3,241.6 | 3,246.2 | 3,241.6 | 3,246.2 | +50.2 | +1.6% | 438 |
| 2006/06/23 | 3,241.6 | 3,287.3 | 3,196 | 3,196 | -136.9 | -4.1% | 1,971 |
| 2006/06/22 | 3,332.9 | 3,332.9 | 3,287.3 | 3,332.9 | ±0 | ±0% | 1,971 |
| 2006/06/21 | 3,424.3 | 3,424.3 | 3,332.9 | 3,332.9 | -91.4 | -2.7% | 1,752 |
| 2006/06/20 | 3,538.4 | 3,543 | 3,424.3 | 3,424.3 | -68.4 | -2% | 2,190 |
| 2006/06/19 | 3,515.6 | 3,652.5 | 3,492.7 | 3,492.7 | +100.4 | +3% | 4,161 |
4651～
4700
件表示中 / 5067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 | 30,600円 | +6.6% | - | 0.00% | - | 5.17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 |
| シンクレイヤ | 65,200円 | +6.7% | +2.6% | 4.29% | 5.75倍 | 0.50倍 |
|
ＣＡＴＶ事業者向けシステム構築。インターネットサービスへ展開。無線通信事業に参入 |
| アスミＨＤ | - | -13.6% | +212.2% | - | - | - |
|
- |
| Ｃｒｏｓｓ Ｅ | 117,800円 | -7.0% | +4.7% | 4.24% | 8.45倍 | 1.02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 |
| ニッソウ | 272,300円 | +22.3% | +60.3% | 0.00% | 12.81倍 | 1.79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 |
市場注目の銘柄
チャート関連のコラム
