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 |
|---|---|---|---|---|---|---|---|
| 2026/10/06 | 1,225 | 1,232 | 1,217 | 1,222.5 | -2.5 | -0.2% | 1,722,200 |
| 2026/10/05 | 1,244 | 1,244 | 1,222 | 1,225 | -22 | -1.8% | 1,483,000 |
| 2026/10/02 | 1,252 | 1,254.5 | 1,244 | 1,247 | -12 | -1% | 710,900 |
| 2026/10/01 | 1,256 | 1,264 | 1,249 | 1,259 | -1 | -0.1% | 777,700 |
| 2026/09/30 | 1,253 | 1,260 | 1,249 | 1,260 | +7.5 | +0.6% | 911,100 |
| 2026/09/29 | 1,255 | 1,259 | 1,250 | 1,252.5 | -5 | -0.4% | 1,039,900 |
| 2026/09/28 | 1,270 | 1,272 | 1,254 | 1,257.5 | -8 | -0.6% | 799,600 |
| 2026/09/25 | 1,264 | 1,272 | 1,258.5 | 1,265.5 | +3 | +0.2% | 625,700 |
| 2026/09/24 | 1,262 | 1,270 | 1,258.5 | 1,262.5 | +3.5 | +0.3% | 1,209,900 |
| 2026/09/18 | 1,255 | 1,274 | 1,247 | 1,259 | -40.5 | -3.1% | 4,542,400 |
| 2026/09/17 | 1,284 | 1,299.5 | 1,283 | 1,299.5 | +26 | +2% | 800,800 |
| 2026/09/16 | 1,278 | 1,281 | 1,272.5 | 1,273.5 | +9.5 | +0.8% | 884,300 |
| 2026/09/15 | 1,266 | 1,267.5 | 1,259 | 1,264 | -0.5 | ±0% | 753,400 |
| 2026/09/14 | 1,252 | 1,265 | 1,244.5 | 1,264.5 | +23.5 | +1.9% | 842,900 |
| 2026/09/11 | 1,231 | 1,249 | 1,231 | 1,241 | -4 | -0.3% | 1,018,400 |
| 2026/09/10 | 1,252 | 1,257.5 | 1,238.5 | 1,245 | -13.5 | -1.1% | 1,343,200 |
| 2026/09/09 | 1,260 | 1,271 | 1,257.5 | 1,258.5 | -8.5 | -0.7% | 677,900 |
| 2026/09/08 | 1,259.5 | 1,274 | 1,252.5 | 1,267 | +11.5 | +0.9% | 1,002,900 |
| 2026/09/07 | 1,267.5 | 1,268.5 | 1,255.5 | 1,255.5 | -7 | -0.6% | 1,181,100 |
| 2026/09/04 | 1,259.5 | 1,269 | 1,253.5 | 1,262.5 | +3.5 | +0.3% | 1,059,300 |
| 2026/09/03 | 1,260.5 | 1,265.5 | 1,258 | 1,259 | -4 | -0.3% | 759,200 |
| 2026/09/02 | 1,275.5 | 1,278.5 | 1,257.5 | 1,263 | -26 | -2% | 1,066,600 |
| 2026/09/01 | 1,276.5 | 1,294.5 | 1,276.5 | 1,289 | +12.5 | +1% | 757,500 |
| 2026/08/31 | 1,272 | 1,280.5 | 1,266 | 1,276.5 | +5 | +0.4% | 648,600 |
| 2026/08/28 | 1,270 | 1,273.5 | 1,265.5 | 1,271.5 | -0.5 | ±0% | 674,100 |
| 2026/08/27 | 1,280 | 1,288.5 | 1,269 | 1,272 | -8.5 | -0.7% | 677,100 |
| 2026/08/26 | 1,273 | 1,287.5 | 1,273 | 1,280.5 | +7.5 | +0.6% | 638,600 |
| 2026/08/25 | 1,278 | 1,283.5 | 1,270.5 | 1,273 | +1 | +0.1% | 882,800 |
| 2026/08/24 | 1,258 | 1,276 | 1,256.5 | 1,272 | +14 | +1.1% | 781,300 |
| 2026/08/21 | 1,257 | 1,262 | 1,249 | 1,258 | +0.5 | ±0% | 924,100 |
| 2026/08/20 | 1,272 | 1,276 | 1,257 | 1,257.5 | -7 | -0.6% | 940,100 |
| 2026/08/19 | 1,266.5 | 1,269 | 1,256 | 1,264.5 | -2.5 | -0.2% | 944,400 |
| 2026/08/18 | 1,267.5 | 1,274 | 1,264 | 1,267 | -0.5 | ±0% | 546,700 |
| 2026/08/17 | 1,273.5 | 1,282.5 | 1,265 | 1,267.5 | ±0 | ±0% | 923,700 |
| 2026/08/14 | 1,261.5 | 1,274 | 1,261 | 1,267.5 | -2.5 | -0.2% | 965,700 |
| 2026/08/13 | 1,292.5 | 1,293.5 | 1,268.5 | 1,270 | -22.5 | -1.7% | 1,495,000 |
| 2026/08/12 | 1,313 | 1,316 | 1,280 | 1,292.5 | -19 | -1.4% | 1,842,600 |
| 2026/08/10 | 1,286 | 1,312 | 1,282 | 1,311.5 | +21.5 | +1.7% | 1,096,800 |
| 2026/08/07 | 1,292.5 | 1,300.5 | 1,284.5 | 1,290 | -4.5 | -0.3% | 685,600 |
| 2026/08/06 | 1,275.5 | 1,294.5 | 1,271 | 1,294.5 | +17.5 | +1.4% | 641,000 |
| 2026/08/05 | 1,281 | 1,295.5 | 1,275 | 1,277 | -9.5 | -0.7% | 864,200 |
| 2026/08/04 | 1,305 | 1,306 | 1,281.5 | 1,286.5 | -18.5 | -1.4% | 960,700 |
| 2026/08/03 | 1,319.5 | 1,319.5 | 1,291 | 1,305 | -17.5 | -1.3% | 1,098,300 |
| 2026/07/31 | 1,331 | 1,333.5 | 1,312 | 1,322.5 | -20 | -1.5% | 1,853,900 |
| 2026/07/30 | 1,353 | 1,362.5 | 1,338.5 | 1,342.5 | -10.5 | -0.8% | 1,150,200 |
| 2026/07/29 | 1,353 | 1,375.5 | 1,343 | 1,353 | +23 | +1.7% | 1,984,700 |
| 2026/07/28 | 1,322.5 | 1,339 | 1,310.5 | 1,330 | +10 | +0.8% | 1,022,300 |
| 2026/07/27 | 1,301 | 1,320 | 1,300 | 1,320 | +39 | +3% | 949,100 |
| 2026/07/24 | 1,271 | 1,282.5 | 1,265.5 | 1,281 | +6 | +0.5% | 502,900 |
| 2026/07/23 | 1,265.5 | 1,278 | 1,261.5 | 1,275 | +3.5 | +0.3% | 469,000 |
1～
50
件表示中 / 4039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 | 122,400円 | +0.9% | +0.5% | 3.80% | 15.84倍 | 2.29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 |
| ミライト・ワン | 348,900円 | +9.6% | +9.5% | 2.72% | 11.92倍 | 1.09倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に西武建設、２３年に国際航業を買収。非通信領域を強化中 |
| 中電工 | 518,000円 | +7.5% | +7.4% | 2.70% | 13.92倍 | 1.12倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の４割弱を投資有価証券で運用、社債多い |
| 大気社 | 388,500円 | +7.3% | +0.8% | 3.06% | 13.51倍 | 1.51倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 日本電設 | 398,000円 | +5.7% | +1.7% | 3.19% | 12.32倍 | 1.05倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
市場注目の銘柄
チャート関連のコラム
