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 |
|---|---|---|---|---|---|---|---|
| 2005/08/25 | 6,711.5 | 6,757.2 | 6,665.9 | 6,665.9 | -45.6 | -0.7% | 4,600 |
| 2005/08/24 | 6,711.5 | 6,757.2 | 6,711.5 | 6,711.5 | ±0 | ±0% | 5,695 |
| 2005/08/23 | 6,711.5 | 6,757.2 | 6,665.9 | 6,711.5 | +45.6 | +0.7% | 8,323 |
| 2005/08/22 | 6,757.2 | 6,757.2 | 6,665.9 | 6,665.9 | -91.3 | -1.4% | 7,885 |
| 2005/08/19 | 6,711.5 | 6,757.2 | 6,665.9 | 6,757.2 | -45.7 | -0.7% | 8,980 |
| 2005/08/18 | 6,711.5 | 6,802.9 | 6,665.9 | 6,802.9 | +91.4 | +1.4% | 14,018 |
| 2005/08/17 | 6,757.2 | 6,757.2 | 6,711.5 | 6,711.5 | -45.7 | -0.7% | 5,914 |
| 2005/08/16 | 6,711.5 | 6,802.9 | 6,665.9 | 6,757.2 | -182.6 | -2.6% | 22,998 |
| 2005/08/15 | 6,894.2 | 6,939.8 | 6,848.5 | 6,939.8 | +136.9 | +2% | 17,084 |
| 2005/08/12 | 6,802.9 | 6,802.9 | 6,757.2 | 6,802.9 | ±0 | ±0% | 7,009 |
| 2005/08/11 | 6,802.9 | 6,848.5 | 6,757.2 | 6,802.9 | ±0 | ±0% | 7,885 |
| 2005/08/10 | 6,757.2 | 6,848.5 | 6,711.5 | 6,802.9 | ±0 | ±0% | 10,294 |
| 2005/08/09 | 6,665.9 | 6,848.5 | 6,665.9 | 6,802.9 | +228.3 | +3.5% | 12,046 |
| 2005/08/08 | 6,620.2 | 6,620.2 | 6,483.3 | 6,574.6 | -136.9 | -2% | 17,303 |
| 2005/08/05 | 6,757.2 | 6,757.2 | 6,620.2 | 6,711.5 | -91.4 | -1.3% | 12,484 |
| 2005/08/04 | 6,848.5 | 6,848.5 | 6,711.5 | 6,802.9 | -91.3 | -1.3% | 19,274 |
| 2005/08/03 | 6,985.5 | 6,985.5 | 6,894.2 | 6,894.2 | ±0 | ±0% | 7,228 |
| 2005/08/02 | 7,076.8 | 7,076.8 | 6,894.2 | 6,894.2 | -182.6 | -2.6% | 10,075 |
| 2005/08/01 | 6,985.5 | 7,168.1 | 6,939.8 | 7,076.8 | +137 | +2% | 19,931 |
| 2005/07/29 | 7,076.8 | 7,076.8 | 6,939.8 | 6,939.8 | -228.3 | -3.2% | 13,799 |
| 2005/07/28 | 7,122.5 | 7,396.4 | 7,031.1 | 7,168.1 | +319.6 | +4.7% | 54,099 |
| 2005/07/27 | 6,848.5 | 6,894.2 | 6,848.5 | 6,848.5 | ±0 | ±0% | 5,038 |
| 2005/07/26 | 6,757.2 | 6,848.5 | 6,711.5 | 6,848.5 | +91.3 | +1.4% | 13,580 |
| 2005/07/25 | 6,848.5 | 6,848.5 | 6,711.5 | 6,757.2 | -137 | -2% | 20,150 |
| 2005/07/22 | 6,894.2 | 6,894.2 | 6,848.5 | 6,894.2 | ±0 | ±0% | 5,476 |
| 2005/07/21 | 6,985.5 | 6,985.5 | 6,894.2 | 6,894.2 | -136.9 | -1.9% | 10,294 |
| 2005/07/20 | 6,985.5 | 7,031.1 | 6,939.8 | 7,031.1 | +45.6 | +0.7% | 6,133 |
| 2005/07/19 | 6,985.5 | 7,031.1 | 6,939.8 | 6,985.5 | ±0 | ±0% | 5,476 |
| 2005/07/15 | 7,076.8 | 7,076.8 | 6,985.5 | 6,985.5 | ±0 | ±0% | 8,323 |
| 2005/07/14 | 7,031.1 | 7,076.8 | 6,985.5 | 6,985.5 | ±0 | ±0% | 13,799 |
| 2005/07/13 | 6,985.5 | 6,985.5 | 6,939.8 | 6,985.5 | ±0 | ±0% | 4,600 |
| 2005/07/12 | 6,985.5 | 7,031.1 | 6,939.8 | 6,985.5 | -45.6 | -0.6% | 7,666 |
| 2005/07/11 | 7,122.5 | 7,122.5 | 6,985.5 | 7,031.1 | -45.7 | -0.6% | 7,447 |
| 2005/07/08 | 7,122.5 | 7,168.1 | 7,031.1 | 7,076.8 | -228.3 | -3.1% | 24,093 |
| 2005/07/07 | 6,894.2 | 7,350.7 | 6,894.2 | 7,305.1 | +410.9 | +6% | 57,823 |
| 2005/07/06 | 6,894.2 | 6,939.8 | 6,894.2 | 6,894.2 | ±0 | ±0% | 4,600 |
| 2005/07/05 | 6,939.8 | 6,939.8 | 6,848.5 | 6,894.2 | -91.3 | -1.3% | 8,323 |
| 2005/07/04 | 6,985.5 | 6,985.5 | 6,894.2 | 6,985.5 | ±0 | ±0% | 8,761 |
| 2005/07/01 | 7,031.1 | 7,076.8 | 6,985.5 | 6,985.5 | -45.6 | -0.6% | 5,257 |
| 2005/06/30 | 7,122.5 | 7,168.1 | 6,985.5 | 7,031.1 | -137 | -1.9% | 9,199 |
| 2005/06/29 | 7,031.1 | 7,213.8 | 7,031.1 | 7,168.1 | +137 | +1.9% | 12,265 |
| 2005/06/28 | 7,031.1 | 7,076.8 | 7,031.1 | 7,031.1 | -45.7 | -0.6% | 6,790 |
| 2005/06/27 | 7,031.1 | 7,076.8 | 6,985.5 | 7,076.8 | -45.7 | -0.6% | 5,038 |
| 2005/06/24 | 6,985.5 | 7,122.5 | 6,894.2 | 7,122.5 | +137 | +2% | 8,761 |
| 2005/06/23 | 7,031.1 | 7,213.8 | 6,985.5 | 6,985.5 | +45.7 | +0.7% | 27,597 |
| 2005/06/22 | 6,939.8 | 6,985.5 | 6,894.2 | 6,939.8 | ±0 | ±0% | 5,257 |
| 2005/06/21 | 6,985.5 | 7,031.1 | 6,939.8 | 6,939.8 | ±0 | ±0% | 5,476 |
| 2005/06/20 | 6,848.5 | 6,939.8 | 6,848.5 | 6,939.8 | +182.6 | +2.7% | 8,542 |
| 2005/06/17 | 6,802.9 | 6,848.5 | 6,757.2 | 6,757.2 | -91.3 | -1.3% | 10,075 |
| 2005/06/16 | 6,757.2 | 6,894.2 | 6,711.5 | 6,848.5 | +45.6 | +0.7% | 9,418 |
4801～
4850
件表示中 / 4969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 | 18,200円 | -3.3% | - | 0.00% | - | 3.06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 |
| Ｃｒｏｓｓ Ｅ | 83,200円 | -10.3% | -17.0% | 4.15% | 7.24倍 | 0.78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 | 301,000円 | +32.6% | -48.8% | 1.99% | 7.59倍 | 0.35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% | - | - | - |
|
- |
| 三興商事 | - | +13.2% | +10.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
