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 |
|---|---|---|---|---|---|---|---|
| 2005/06/15 | 6,802.9 | 6,802.9 | 6,757.2 | 6,802.9 | -45.6 | -0.7% | 6,571 |
| 2005/06/14 | 6,848.5 | 6,848.5 | 6,848.5 | 6,848.5 | ±0 | ±0% | 10,075 |
| 2005/06/13 | 6,939.8 | 6,985.5 | 6,848.5 | 6,848.5 | -91.3 | -1.3% | 9,418 |
| 2005/06/10 | 6,939.8 | 6,939.8 | 6,894.2 | 6,939.8 | ±0 | ±0% | 6,790 |
| 2005/06/09 | 6,985.5 | 6,985.5 | 6,894.2 | 6,939.8 | -45.7 | -0.7% | 6,571 |
| 2005/06/08 | 7,031.1 | 7,122.5 | 6,985.5 | 6,985.5 | -45.6 | -0.6% | 8,104 |
| 2005/06/07 | 7,031.1 | 7,076.8 | 6,985.5 | 7,031.1 | -45.7 | -0.6% | 7,447 |
| 2005/06/06 | 7,076.8 | 7,122.5 | 7,076.8 | 7,076.8 | -45.7 | -0.6% | 4,381 |
| 2005/06/03 | 7,168.1 | 7,168.1 | 7,076.8 | 7,122.5 | -136.9 | -1.9% | 6,790 |
| 2005/06/02 | 7,122.5 | 7,259.4 | 7,076.8 | 7,259.4 | +228.3 | +3.2% | 14,675 |
| 2005/06/01 | 7,031.1 | 7,076.8 | 6,939.8 | 7,031.1 | ±0 | ±0% | 24,531 |
| 2005/05/31 | 7,031.1 | 7,122.5 | 6,985.5 | 7,031.1 | +45.6 | +0.7% | 10,294 |
| 2005/05/30 | 7,076.8 | 7,076.8 | 6,939.8 | 6,985.5 | -137 | -1.9% | 10,294 |
| 2005/05/27 | 7,031.1 | 7,122.5 | 7,031.1 | 7,122.5 | +45.7 | +0.6% | 7,885 |
| 2005/05/26 | 6,894.2 | 7,122.5 | 6,848.5 | 7,076.8 | -45.7 | -0.6% | 9,637 |
| 2005/05/25 | 7,168.1 | 7,305.1 | 6,985.5 | 7,122.5 | -91.3 | -1.3% | 15,551 |
| 2005/05/24 | 7,305.1 | 7,350.7 | 7,168.1 | 7,213.8 | ±0 | ±0% | 10,075 |
| 2005/05/23 | 7,350.7 | 7,350.7 | 7,213.8 | 7,213.8 | -91.3 | -1.2% | 5,476 |
| 2005/05/20 | 7,487.7 | 7,487.7 | 7,213.8 | 7,305.1 | -182.6 | -2.4% | 12,703 |
| 2005/05/19 | 7,305.1 | 7,533.4 | 7,259.4 | 7,487.7 | +365.2 | +5.1% | 24,750 |
| 2005/05/18 | 7,168.1 | 7,213.8 | 7,076.8 | 7,122.5 | +45.7 | +0.6% | 9,637 |
| 2005/05/17 | 7,350.7 | 7,487.7 | 6,985.5 | 7,076.8 | -137 | -1.9% | 45,557 |
| 2005/05/16 | 7,487.7 | 7,487.7 | 7,168.1 | 7,213.8 | -410.9 | -5.4% | 49,938 |
| 2005/05/13 | 7,944.3 | 8,035.6 | 7,533.4 | 7,624.7 | -319.6 | -4% | 96,809 |
| 2005/05/12 | 7,898.6 | 8,126.9 | 7,670.3 | 7,944.3 | +137 | +1.8% | 130,977 |
| 2005/05/11 | 7,670.3 | 7,853 | 7,533.4 | 7,807.3 | +228.3 | +3% | 51,909 |
| 2005/05/10 | 7,716 | 7,761.7 | 7,533.4 | 7,579 | ±0 | ±0% | 31,759 |
| 2005/05/09 | 7,716 | 8,081.3 | 7,442.1 | 7,579 | -91.3 | -1.2% | 233,700 |
| 2005/05/06 | 7,716 | 7,807.3 | 7,579 | 7,670.3 | +91.3 | +1.2% | 85,858 |
| 2005/05/02 | 7,213.8 | 7,716 | 7,122.5 | 7,579 | +365.2 | +5.1% | 70,964 |
| 2005/04/28 | 7,350.7 | 7,396.4 | 7,122.5 | 7,213.8 | -228.3 | -3.1% | 42,710 |
| 2005/04/27 | 7,168.1 | 7,807.3 | 7,168.1 | 7,442.1 | +411 | +5.8% | 420,748 |
| 2005/04/26 | 7,076.8 | 7,076.8 | 6,939.8 | 7,031.1 | ±0 | ±0% | 8,761 |
| 2005/04/25 | 7,076.8 | 7,122.5 | 6,939.8 | 7,031.1 | -91.4 | -1.3% | 11,608 |
| 2005/04/22 | 7,122.5 | 7,259.4 | 7,031.1 | 7,122.5 | +91.4 | +1.3% | 40,082 |
| 2005/04/21 | 6,848.5 | 7,031.1 | 6,757.2 | 7,031.1 | +91.3 | +1.3% | 16,208 |
| 2005/04/20 | 6,985.5 | 6,985.5 | 6,802.9 | 6,939.8 | +91.3 | +1.3% | 26,940 |
| 2005/04/19 | 6,985.5 | 6,985.5 | 6,665.9 | 6,848.5 | +45.6 | +0.7% | 60,013 |
| 2005/04/18 | 7,031.1 | 7,259.4 | 6,757.2 | 6,802.9 | -502.2 | -6.9% | 31,978 |
| 2005/04/15 | 7,305.1 | 7,350.7 | 7,168.1 | 7,305.1 | -45.6 | -0.6% | 19,493 |
| 2005/04/14 | 6,985.5 | 7,350.7 | 6,985.5 | 7,350.7 | +319.6 | +4.5% | 24,750 |
| 2005/04/13 | 7,031.1 | 7,122.5 | 6,985.5 | 7,031.1 | ±0 | ±0% | 20,807 |
| 2005/04/12 | 7,122.5 | 7,168.1 | 6,939.8 | 7,031.1 | -137 | -1.9% | 14,018 |
| 2005/04/11 | 7,076.8 | 7,396.4 | 7,031.1 | 7,168.1 | -91.3 | -1.3% | 38,548 |
| 2005/04/08 | 7,350.7 | 7,350.7 | 7,213.8 | 7,259.4 | -137 | -1.9% | 23,874 |
| 2005/04/07 | 7,487.7 | 7,579 | 7,259.4 | 7,396.4 | -137 | -1.8% | 31,978 |
| 2005/04/06 | 7,624.7 | 7,624.7 | 7,487.7 | 7,533.4 | ±0 | ±0% | 36,577 |
| 2005/04/05 | 7,716 | 7,716 | 7,487.7 | 7,533.4 | -182.6 | -2.4% | 59,794 |
| 2005/04/04 | 7,442.1 | 7,761.7 | 7,305.1 | 7,716 | +137 | +1.8% | 224,720 |
| 2005/04/01 | 7,076.8 | 7,624.7 | 7,076.8 | 7,579 | +867.5 | +12.9% | 273,125 |
4851～
4900
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
