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 |
|---|---|---|---|---|---|---|---|
| 2005/03/03 | 8,400.8 | 8,903.1 | 8,355.2 | 8,629.1 | +228.3 | +2.7% | 137,110 |
| 2005/03/02 | 8,446.5 | 8,446.5 | 8,309.5 | 8,400.8 | -91.4 | -1.1% | 36,358 |
| 2005/03/01 | 8,629.1 | 8,674.8 | 8,400.8 | 8,492.2 | -182.6 | -2.1% | 60,889 |
| 2005/02/28 | 8,766.1 | 8,903.1 | 8,537.8 | 8,674.8 | +45.7 | +0.5% | 77,754 |
| 2005/02/25 | 8,400.8 | 8,857.4 | 8,263.9 | 8,629.1 | +273.9 | +3.3% | 128,568 |
| 2005/02/24 | 8,583.5 | 8,583.5 | 8,172.6 | 8,355.2 | -182.6 | -2.1% | 83,449 |
| 2005/02/23 | 7,989.9 | 8,629.1 | 7,944.3 | 8,537.8 | +456.5 | +5.6% | 217,492 |
| 2005/02/22 | 7,807.3 | 8,309.5 | 7,670.3 | 8,081.3 | +411 | +5.4% | 86,296 |
| 2005/02/21 | 7,624.7 | 7,670.3 | 7,487.7 | 7,670.3 | ±0 | ±0% | 27,816 |
| 2005/02/18 | 7,944.3 | 7,944.3 | 7,533.4 | 7,670.3 | -228.3 | -2.9% | 55,194 |
| 2005/02/17 | 8,035.6 | 8,126.9 | 7,807.3 | 7,898.6 | ±0 | ±0% | 41,615 |
| 2005/02/16 | 7,898.6 | 8,172.6 | 7,716 | 7,898.6 | +228.3 | +3% | 103,161 |
| 2005/02/15 | 7,442.1 | 8,492.2 | 7,442.1 | 7,670.3 | -182.7 | -2.3% | 260,202 |
| 2005/02/14 | 8,903.1 | 9,222.7 | 7,853 | 7,853 | -1,187 | -13.1% | 461,925 |
| 2005/02/10 | 7,807.3 | 9,040 | 7,761.7 | 9,040 | +1,369.7 | +17.9% | 914,432 |
| 2005/02/09 | 7,898.6 | 7,989.9 | 7,579 | 7,670.3 | -228.3 | -2.9% | 124,187 |
| 2005/02/08 | 7,487.7 | 7,898.6 | 7,396.4 | 7,898.6 | +502.2 | +6.8% | 158,355 |
| 2005/02/07 | 7,533.4 | 7,624.7 | 7,396.4 | 7,396.4 | -45.7 | -0.6% | 42,053 |
| 2005/02/04 | 7,624.7 | 7,624.7 | 7,350.7 | 7,442.1 | -319.6 | -4.1% | 33,730 |
| 2005/02/03 | 7,396.4 | 7,761.7 | 7,259.4 | 7,761.7 | +411 | +5.6% | 80,163 |
| 2005/02/02 | 7,533.4 | 7,533.4 | 7,350.7 | 7,350.7 | -137 | -1.8% | 23,874 |
| 2005/02/01 | 7,487.7 | 7,533.4 | 7,396.4 | 7,487.7 | +91.3 | +1.2% | 46,433 |
| 2005/01/31 | 7,396.4 | 7,533.4 | 7,305.1 | 7,396.4 | +45.7 | +0.6% | 40,739 |
| 2005/01/28 | 7,350.7 | 7,350.7 | 7,213.8 | 7,350.7 | +45.6 | +0.6% | 25,845 |
| 2005/01/27 | 7,487.7 | 7,487.7 | 7,122.5 | 7,305.1 | -182.6 | -2.4% | 57,166 |
| 2005/01/26 | 7,716 | 7,716 | 7,396.4 | 7,487.7 | -228.3 | -3% | 51,690 |
| 2005/01/25 | 7,989.9 | 8,126.9 | 7,579 | 7,716 | -91.3 | -1.2% | 132,948 |
| 2005/01/24 | 7,442.1 | 7,989.9 | 7,442.1 | 7,807.3 | +410.9 | +5.6% | 270,935 |
| 2005/01/21 | 7,259.4 | 7,624.7 | 7,259.4 | 7,396.4 | ±0 | ±0% | 54,756 |
| 2005/01/20 | 7,350.7 | 7,442.1 | 7,259.4 | 7,396.4 | ±0 | ±0% | 24,750 |
| 2005/01/19 | 7,350.7 | 7,670.3 | 7,259.4 | 7,396.4 | +182.6 | +2.5% | 116,522 |
| 2005/01/18 | 7,076.8 | 7,487.7 | 7,076.8 | 7,213.8 | ±0 | ±0% | 84,763 |
| 2005/01/17 | 7,624.7 | 7,670.3 | 7,076.8 | 7,213.8 | -456.5 | -6% | 117,398 |
| 2005/01/14 | 7,853 | 7,989.9 | 7,533.4 | 7,670.3 | -319.6 | -4% | 122,216 |
| 2005/01/13 | 7,898.6 | 8,400.8 | 7,853 | 7,989.9 | +45.6 | +0.6% | 283,419 |
| 2005/01/12 | 7,853 | 8,126.9 | 7,533.4 | 7,944.3 | +274 | +3.6% | 246,404 |
| 2005/01/11 | 7,853 | 7,898.6 | 7,579 | 7,670.3 | ±0 | ±0% | 180,477 |
| 2005/01/07 | 7,624.7 | 8,263.9 | 7,305.1 | 7,670.3 | +365.2 | +5% | 801,195 |
| 2005/01/06 | 6,300.6 | 7,305.1 | 6,255 | 7,305.1 | +913.2 | +14.3% | 621,375 |
| 2005/01/05 | 5,707.1 | 6,391.9 | 5,661.4 | 6,391.9 | +410.9 | +6.9% | 193,181 |
| 2005/01/04 | 6,255 | 6,255 | 5,981 | 5,981 | -182.7 | -3% | 24,750 |
| 2004/12/30 | 6,255 | 6,300.6 | 6,072.4 | 6,163.7 | ±0 | ±0% | 58,480 |
| 2004/12/29 | 6,026.7 | 6,391.9 | 5,981 | 6,163.7 | +45.7 | +0.7% | 227,787 |
| 2004/12/28 | 5,433.2 | 6,300.6 | 5,387.5 | 6,118 | +593.5 | +10.7% | 250,784 |
| 2004/12/27 | 5,981 | 6,026.7 | 5,478.8 | 5,524.5 | -365.2 | -6.2% | 75,564 |
| 2004/12/24 | 5,707.1 | 6,118 | 5,524.5 | 5,889.7 | +228.3 | +4% | 131,634 |
| 2004/12/22 | 6,255 | 6,346.3 | 5,433.2 | 5,661.4 | -456.6 | -7.5% | 178,068 |
| 2004/12/21 | 6,026.7 | 6,620.2 | 6,026.7 | 6,118 | +137 | +2.3% | 304,007 |
| 2004/12/20 | 6,483.3 | 6,894.2 | 5,844.1 | 5,981 | -867.5 | -12.7% | 531,794 |
| 2004/12/17 | 7,350.7 | 7,989.9 | 6,209.3 | 6,848.5 | - | - | 1,244,941 |
4951～
5000
件表示中 / 5000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 | 23,400円 | +6.6% | - | 0.00% | - | 3.95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 | 241,300円 | +22.3% | +60.3% | 0.00% | 11.36倍 | 1.59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 | 100,000円 | -7.0% | +4.7% | 3.45% | 7.17倍 | 0.87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 | 331,000円 | +66.8% | +4.9% | - | - | - |
|
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 | - | +29.4% | +133.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
