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 |
|---|---|---|---|---|---|---|---|
| 2006/06/16 | 3,406 | 3,406 | 3,332.9 | 3,392.3 | +251.1 | +8% | 4,161 |
| 2006/06/15 | 3,036.2 | 3,141.2 | 3,036.2 | 3,141.2 | +196.3 | +6.7% | 4,161 |
| 2006/06/14 | 2,798.8 | 2,944.9 | 2,780.5 | 2,944.9 | +109.6 | +3.9% | 2,628 |
| 2006/06/13 | 2,926.6 | 2,926.6 | 2,830.7 | 2,835.3 | -45.6 | -1.6% | 4,381 |
| 2006/06/12 | 2,839.9 | 2,917.5 | 2,839.9 | 2,880.9 | -41.1 | -1.4% | 1,971 |
| 2006/06/09 | 2,880.9 | 2,922 | 2,807.9 | 2,922 | +123.2 | +4.4% | 8,542 |
| 2006/06/08 | 2,990.5 | 2,990.5 | 2,798.8 | 2,798.8 | -328.7 | -10.5% | 5,914 |
| 2006/06/07 | 3,141.2 | 3,141.2 | 3,109.2 | 3,127.5 | -105 | -3.2% | 1,971 |
| 2006/06/06 | 3,196 | 3,241.6 | 3,196 | 3,232.5 | -100.4 | -3% | 2,628 |
| 2006/06/05 | 3,059 | 3,332.9 | 3,059 | 3,332.9 | +136.9 | +4.3% | 3,942 |
| 2006/06/02 | 3,205.1 | 3,250.8 | 2,981.4 | 3,196 | -146.1 | -4.4% | 7,447 |
| 2006/06/01 | 3,520.1 | 3,565.8 | 3,287.3 | 3,342.1 | -178 | -5.1% | 3,942 |
| 2006/05/31 | 3,880.8 | 3,880.8 | 3,515.6 | 3,520.1 | -360.7 | -9.3% | 2,847 |
| 2006/05/30 | 3,885.4 | 3,885.4 | 3,880.8 | 3,880.8 | ±0 | ±0% | 2,409 |
| 2006/05/29 | 3,972.1 | 3,972.1 | 3,880.8 | 3,880.8 | -91.3 | -2.3% | 2,628 |
| 2006/05/26 | 3,972.1 | 3,972.1 | 3,949.3 | 3,972.1 | ±0 | ±0% | 876 |
| 2006/05/25 | 3,972.1 | 3,972.1 | 3,972.1 | 3,972.1 | ±0 | ±0% | 657 |
| 2006/05/24 | 3,926.5 | 4,063.5 | 3,926.5 | 3,972.1 | +45.6 | +1.2% | 1,095 |
| 2006/05/23 | 4,017.8 | 4,017.8 | 3,926.5 | 3,926.5 | -114.1 | -2.8% | 876 |
| 2006/05/22 | 4,113.7 | 4,154.8 | 4,040.6 | 4,040.6 | -68.5 | -1.7% | 3,942 |
| 2006/05/19 | 4,017.8 | 4,109.1 | 4,017.8 | 4,109.1 | +91.3 | +2.3% | 438 |
| 2006/05/18 | 3,821.5 | 4,017.8 | 3,794.1 | 4,017.8 | -32 | -0.8% | 4,381 |
| 2006/05/17 | 4,154.8 | 4,218.7 | 4,017.8 | 4,049.8 | -287.6 | -6.6% | 8,980 |
| 2006/05/16 | 4,337.4 | 4,474.4 | 4,337.4 | 4,337.4 | +9.1 | +0.2% | 4,381 |
| 2006/05/15 | 4,305.4 | 4,342 | 4,291.7 | 4,328.3 | -100.4 | -2.3% | 2,847 |
| 2006/05/12 | 4,474.4 | 4,478.9 | 4,428.7 | 4,428.7 | -137 | -3% | 3,066 |
| 2006/05/11 | 4,565.7 | 4,565.7 | 4,565.7 | 4,565.7 | +45.7 | +1% | 219 |
| 2006/05/10 | 4,702.6 | 4,702.6 | 4,474.4 | 4,520 | -137 | -2.9% | 3,504 |
| 2006/05/09 | 4,657 | 4,702.6 | 4,657 | 4,657 | ±0 | ±0% | 2,409 |
| 2006/05/08 | 4,565.7 | 4,657 | 4,565.7 | 4,657 | +105 | +2.3% | 1,533 |
| 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 |
4701～
4750
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 | 30,200円 | +6.6% | - | 0.00% | - | 5.10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 | 118,000円 | -7.0% | +4.7% | 4.24% | 8.46倍 | 1.03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 | 269,400円 | +22.3% | +60.3% | 0.00% | 12.68倍 | 1.78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
