クリエイトＳＤ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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,766 | 1,771 | 1,755 | 1,769 | -10 | -0.6% | 11,500 |
| 2010/07/15 | 1,768 | 1,790 | 1,757 | 1,779 | +10 | +0.6% | 40,100 |
| 2010/07/14 | 1,740 | 1,769 | 1,728 | 1,769 | +47 | +2.7% | 25,600 |
| 2010/07/13 | 1,721 | 1,736 | 1,695 | 1,722 | +12 | +0.7% | 46,900 |
| 2010/07/12 | 1,711 | 1,729 | 1,700 | 1,710 | -1 | -0.1% | 12,800 |
| 2010/07/09 | 1,700 | 1,720 | 1,688 | 1,711 | +7 | +0.4% | 17,300 |
| 2010/07/08 | 1,710 | 1,719 | 1,696 | 1,704 | +11 | +0.6% | 6,800 |
| 2010/07/07 | 1,699 | 1,699 | 1,673 | 1,693 | -15 | -0.9% | 12,700 |
| 2010/07/06 | 1,682 | 1,712 | 1,640 | 1,708 | +14 | +0.8% | 17,200 |
| 2010/07/05 | 1,683 | 1,714 | 1,671 | 1,694 | +18 | +1.1% | 12,400 |
| 2010/07/02 | 1,687 | 1,687 | 1,669 | 1,676 | -11 | -0.7% | 17,700 |
| 2010/07/01 | 1,717 | 1,717 | 1,669 | 1,687 | -34 | -2% | 27,600 |
| 2010/06/30 | 1,701 | 1,745 | 1,682 | 1,721 | -7 | -0.4% | 21,700 |
| 2010/06/29 | 1,754 | 1,767 | 1,724 | 1,728 | -44 | -2.5% | 22,100 |
| 2010/06/28 | 1,771 | 1,785 | 1,761 | 1,772 | +2 | +0.1% | 38,100 |
| 2010/06/25 | 1,768 | 1,771 | 1,751 | 1,770 | +3 | +0.2% | 39,700 |
| 2010/06/24 | 1,754 | 1,769 | 1,744 | 1,767 | +20 | +1.1% | 23,700 |
| 2010/06/23 | 1,749 | 1,752 | 1,740 | 1,747 | -8 | -0.5% | 16,700 |
| 2010/06/22 | 1,755 | 1,758 | 1,743 | 1,755 | +1 | +0.1% | 15,300 |
| 2010/06/21 | 1,735 | 1,760 | 1,726 | 1,754 | +20 | +1.2% | 28,900 |
| 2010/06/18 | 1,741 | 1,764 | 1,727 | 1,734 | -13 | -0.7% | 20,300 |
| 2010/06/17 | 1,750 | 1,753 | 1,740 | 1,747 | -7 | -0.4% | 7,600 |
| 2010/06/16 | 1,729 | 1,755 | 1,713 | 1,754 | +29 | +1.7% | 24,800 |
| 2010/06/15 | 1,720 | 1,737 | 1,713 | 1,725 | -4 | -0.2% | 13,700 |
| 2010/06/14 | 1,730 | 1,730 | 1,695 | 1,729 | +1 | +0.1% | 22,600 |
| 2010/06/11 | 1,754 | 1,758 | 1,714 | 1,728 | +31 | +1.8% | 37,800 |
| 2010/06/10 | 1,693 | 1,710 | 1,678 | 1,697 | +10 | +0.6% | 20,700 |
| 2010/06/09 | 1,684 | 1,693 | 1,650 | 1,687 | -4 | -0.2% | 52,500 |
| 2010/06/08 | 1,660 | 1,715 | 1,651 | 1,691 | -9 | -0.5% | 27,100 |
| 2010/06/07 | 1,730 | 1,730 | 1,696 | 1,700 | -53 | -3% | 15,900 |
| 2010/06/04 | 1,764 | 1,764 | 1,750 | 1,753 | -11 | -0.6% | 14,500 |
| 2010/06/03 | 1,762 | 1,764 | 1,749 | 1,764 | +2 | +0.1% | 27,500 |
| 2010/06/02 | 1,734 | 1,773 | 1,718 | 1,762 | +28 | +1.6% | 78,700 |
| 2010/06/01 | 1,725 | 1,760 | 1,716 | 1,734 | -5 | -0.3% | 58,200 |
| 2010/05/31 | 1,674 | 1,741 | 1,662 | 1,739 | +53 | +3.1% | 67,700 |
| 2010/05/28 | 1,635 | 1,695 | 1,625 | 1,686 | +64 | +3.9% | 89,900 |
| 2010/05/27 | 1,600 | 1,637 | 1,600 | 1,622 | -41 | -2.5% | 203,400 |
| 2010/05/26 | 1,634 | 1,676 | 1,634 | 1,663 | -11 | -0.7% | 294,200 |
| 2010/05/25 | 1,740 | 1,740 | 1,672 | 1,674 | -69 | -4% | 135,500 |
| 2010/05/24 | 1,753 | 1,759 | 1,736 | 1,743 | ±0 | ±0% | 54,500 |
| 2010/05/21 | 1,740 | 1,755 | 1,715 | 1,743 | -22 | -1.2% | 68,300 |
| 2010/05/20 | 1,789 | 1,799 | 1,763 | 1,765 | -30 | -1.7% | 65,000 |
| 2010/05/19 | 1,779 | 1,804 | 1,760 | 1,795 | +13 | +0.7% | 127,300 |
| 2010/05/18 | 1,792 | 1,794 | 1,780 | 1,782 | -8 | -0.4% | 70,000 |
| 2010/05/17 | 1,800 | 1,801 | 1,780 | 1,790 | -11 | -0.6% | 62,400 |
| 2010/05/14 | 1,803 | 1,806 | 1,796 | 1,801 | -2 | -0.1% | 27,900 |
| 2010/05/13 | 1,801 | 1,806 | 1,793 | 1,803 | +10 | +0.6% | 37,700 |
| 2010/05/12 | 1,811 | 1,819 | 1,787 | 1,793 | -15 | -0.8% | 68,700 |
| 2010/05/11 | 1,812 | 1,839 | 1,805 | 1,808 | +10 | +0.6% | 77,900 |
| 2010/05/10 | 1,800 | 1,822 | 1,792 | 1,798 | +4 | +0.2% | 92,900 |
3601～
3650
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「クリエイトＳＤＨ」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 |
|---|---|---|---|---|---|---|---|---|
| クリエイトＳＤＨ | 285,500円 | +8.4% | +7.3% | 2.38% | 12.81倍 | 1.36倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| ＤＣＭ | 133,700円 | +12.7% | +19.7% | 3.29% | 9.23倍 | 0.69倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| サンエー | 301,000円 | +3.8% | +0.9% | 2.66% | 16.64倍 | 1.28倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| ライフコーポ | 191,300円 | +5.4% | +2.2% | 2.61% | 9.74倍 | 1.15倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| コロワイド | 175,800円 | +9.2% | -30.7% | 0.28% | 100.98倍 | 3.07倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
市場注目の銘柄
チャート関連のコラム
