ショーボンド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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,741 | 1,741 | 1,721 | 1,722 | -19 | -1.1% | 38,700 |
| 2010/11/18 | 1,705 | 1,743 | 1,700 | 1,741 | +51 | +3% | 128,700 |
| 2010/11/17 | 1,663 | 1,692 | 1,663 | 1,690 | +13 | +0.8% | 43,400 |
| 2010/11/16 | 1,688 | 1,688 | 1,656 | 1,677 | -1 | -0.1% | 62,100 |
| 2010/11/15 | 1,669 | 1,687 | 1,656 | 1,678 | +10 | +0.6% | 55,500 |
| 2010/11/12 | 1,677 | 1,692 | 1,660 | 1,668 | -22 | -1.3% | 93,000 |
| 2010/11/11 | 1,710 | 1,710 | 1,676 | 1,690 | -27 | -1.6% | 265,800 |
| 2010/11/10 | 1,712 | 1,738 | 1,705 | 1,717 | +1 | +0.1% | 88,000 |
| 2010/11/09 | 1,728 | 1,728 | 1,714 | 1,716 | -11 | -0.6% | 33,500 |
| 2010/11/08 | 1,732 | 1,732 | 1,713 | 1,727 | +11 | +0.6% | 36,200 |
| 2010/11/05 | 1,714 | 1,730 | 1,706 | 1,716 | +23 | +1.4% | 61,400 |
| 2010/11/04 | 1,698 | 1,715 | 1,688 | 1,693 | -2 | -0.1% | 57,600 |
| 2010/11/02 | 1,714 | 1,714 | 1,674 | 1,695 | -2 | -0.1% | 51,100 |
| 2010/11/01 | 1,722 | 1,736 | 1,693 | 1,697 | -25 | -1.5% | 56,800 |
| 2010/10/29 | 1,720 | 1,722 | 1,702 | 1,722 | -3 | -0.2% | 61,500 |
| 2010/10/28 | 1,720 | 1,733 | 1,720 | 1,725 | -3 | -0.2% | 89,700 |
| 2010/10/27 | 1,736 | 1,738 | 1,723 | 1,728 | +8 | +0.5% | 28,700 |
| 2010/10/26 | 1,726 | 1,733 | 1,719 | 1,720 | -9 | -0.5% | 29,700 |
| 2010/10/25 | 1,737 | 1,740 | 1,714 | 1,729 | +1 | +0.1% | 71,100 |
| 2010/10/22 | 1,732 | 1,733 | 1,724 | 1,728 | +8 | +0.5% | 29,100 |
| 2010/10/21 | 1,737 | 1,737 | 1,713 | 1,720 | -16 | -0.9% | 38,500 |
| 2010/10/20 | 1,730 | 1,750 | 1,713 | 1,736 | +1 | +0.1% | 61,000 |
| 2010/10/19 | 1,738 | 1,757 | 1,726 | 1,735 | +2 | +0.1% | 41,600 |
| 2010/10/18 | 1,719 | 1,748 | 1,715 | 1,733 | +18 | +1% | 28,500 |
| 2010/10/15 | 1,744 | 1,744 | 1,710 | 1,715 | -28 | -1.6% | 63,600 |
| 2010/10/14 | 1,751 | 1,760 | 1,734 | 1,743 | +8 | +0.5% | 46,300 |
| 2010/10/13 | 1,729 | 1,753 | 1,729 | 1,735 | +25 | +1.5% | 52,500 |
| 2010/10/12 | 1,763 | 1,765 | 1,709 | 1,710 | -53 | -3% | 85,200 |
| 2010/10/08 | 1,783 | 1,797 | 1,763 | 1,763 | -19 | -1.1% | 72,800 |
| 2010/10/07 | 1,766 | 1,798 | 1,766 | 1,782 | +3 | +0.2% | 40,200 |
| 2010/10/06 | 1,780 | 1,785 | 1,760 | 1,779 | +15 | +0.9% | 68,100 |
| 2010/10/05 | 1,772 | 1,780 | 1,741 | 1,764 | -4 | -0.2% | 95,600 |
| 2010/10/04 | 1,801 | 1,801 | 1,767 | 1,768 | -29 | -1.6% | 144,800 |
| 2010/10/01 | 1,837 | 1,848 | 1,788 | 1,797 | -22 | -1.2% | 139,200 |
| 2010/09/30 | 1,885 | 1,894 | 1,818 | 1,819 | -50 | -2.7% | 86,900 |
| 2010/09/29 | 1,860 | 1,879 | 1,849 | 1,869 | +18 | +1% | 62,400 |
| 2010/09/28 | 1,834 | 1,866 | 1,827 | 1,851 | +20 | +1.1% | 94,400 |
| 2010/09/27 | 1,822 | 1,831 | 1,807 | 1,831 | +33 | +1.8% | 48,800 |
| 2010/09/24 | 1,800 | 1,826 | 1,789 | 1,798 | +7 | +0.4% | 105,600 |
| 2010/09/22 | 1,797 | 1,803 | 1,791 | 1,791 | ±0 | ±0% | 57,200 |
| 2010/09/21 | 1,810 | 1,818 | 1,789 | 1,791 | -2 | -0.1% | 45,900 |
| 2010/09/17 | 1,766 | 1,800 | 1,766 | 1,793 | +28 | +1.6% | 44,600 |
| 2010/09/16 | 1,783 | 1,796 | 1,752 | 1,765 | -17 | -1% | 77,300 |
| 2010/09/15 | 1,789 | 1,817 | 1,758 | 1,782 | -7 | -0.4% | 80,900 |
| 2010/09/14 | 1,801 | 1,809 | 1,783 | 1,789 | -12 | -0.7% | 68,000 |
| 2010/09/13 | 1,820 | 1,820 | 1,800 | 1,801 | -18 | -1% | 54,300 |
| 2010/09/10 | 1,850 | 1,853 | 1,817 | 1,819 | +1 | +0.1% | 75,300 |
| 2010/09/09 | 1,800 | 1,822 | 1,793 | 1,818 | +32 | +1.8% | 60,500 |
| 2010/09/08 | 1,819 | 1,823 | 1,783 | 1,786 | -27 | -1.5% | 49,200 |
| 2010/09/07 | 1,801 | 1,823 | 1,801 | 1,813 | ±0 | ±0% | 32,600 |
3301～
3350
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「ショーボンド」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 |
|---|---|---|---|---|---|---|---|---|
| ショーボンド | 616,800円 | +2.7% | +7.8% | 2.16% | 23.19倍 | 3.25倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| 高砂熱 | 545,000円 | +1.8% | +5.2% | 2.39% | 16.90倍 | 2.20倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
| 関電工 | 177,700円 | +0.3% | -10.9% | 2.42% | 14.82倍 | 1.09倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
| エクシオＧ | 162,500円 | +2.6% | -1.6% | 3.82% | 15.27倍 | 1.09倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
| 戸田建 | 107,500円 | +14.9% | +39.3% | 2.70% | 12.12倍 | 0.94倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
市場注目の銘柄
チャート関連のコラム
