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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 5,748 | 5,751 | 5,701 | 5,719 | -83 | -1.4% | 73,400 |
| 2023/06/28 | 5,779 | 5,802 | 5,729 | 5,802 | +53 | +0.9% | 118,400 |
| 2023/06/27 | 5,738 | 5,755 | 5,690 | 5,749 | +27 | +0.5% | 67,600 |
| 2023/06/26 | 5,719 | 5,740 | 5,663 | 5,722 | +31 | +0.5% | 86,800 |
| 2023/06/23 | 5,785 | 5,785 | 5,689 | 5,691 | -78 | -1.4% | 127,200 |
| 2023/06/22 | 5,823 | 5,841 | 5,753 | 5,769 | -35 | -0.6% | 110,000 |
| 2023/06/21 | 5,747 | 5,823 | 5,747 | 5,804 | +57 | +1% | 131,700 |
| 2023/06/20 | 5,741 | 5,761 | 5,709 | 5,747 | -32 | -0.6% | 73,700 |
| 2023/06/19 | 5,802 | 5,809 | 5,708 | 5,779 | -1 | ±0% | 135,800 |
| 2023/06/16 | 5,800 | 5,800 | 5,726 | 5,780 | -45 | -0.8% | 236,000 |
| 2023/06/15 | 5,788 | 5,866 | 5,760 | 5,825 | +56 | +1% | 128,800 |
| 2023/06/14 | 5,730 | 5,791 | 5,710 | 5,769 | +75 | +1.3% | 151,400 |
| 2023/06/13 | 5,739 | 5,751 | 5,665 | 5,694 | -35 | -0.6% | 167,600 |
| 2023/06/12 | 5,750 | 5,791 | 5,718 | 5,729 | -30 | -0.5% | 230,900 |
| 2023/06/09 | 5,741 | 5,778 | 5,736 | 5,759 | +39 | +0.7% | 131,600 |
| 2023/06/08 | 5,770 | 5,811 | 5,703 | 5,720 | -56 | -1% | 103,000 |
| 2023/06/07 | 5,777 | 5,819 | 5,718 | 5,776 | +34 | +0.6% | 152,500 |
| 2023/06/06 | 5,782 | 5,784 | 5,711 | 5,742 | -71 | -1.2% | 123,200 |
| 2023/06/05 | 5,883 | 5,909 | 5,789 | 5,813 | -7 | -0.1% | 141,500 |
| 2023/06/02 | 5,700 | 5,830 | 5,700 | 5,820 | +120 | +2.1% | 134,800 |
| 2023/06/01 | 5,640 | 5,730 | 5,630 | 5,700 | +80 | +1.4% | 105,100 |
| 2023/05/31 | 5,600 | 5,680 | 5,600 | 5,620 | -30 | -0.5% | 152,100 |
| 2023/05/30 | 5,640 | 5,670 | 5,600 | 5,650 | -10 | -0.2% | 87,900 |
| 2023/05/29 | 5,660 | 5,680 | 5,600 | 5,660 | +50 | +0.9% | 91,800 |
| 2023/05/26 | 5,640 | 5,660 | 5,600 | 5,610 | -30 | -0.5% | 129,400 |
| 2023/05/25 | 5,690 | 5,700 | 5,640 | 5,640 | -50 | -0.9% | 99,400 |
| 2023/05/24 | 5,740 | 5,760 | 5,690 | 5,690 | -80 | -1.4% | 86,800 |
| 2023/05/23 | 5,840 | 5,860 | 5,750 | 5,770 | -50 | -0.9% | 103,100 |
| 2023/05/22 | 5,830 | 5,830 | 5,790 | 5,820 | -30 | -0.5% | 100,900 |
| 2023/05/19 | 5,860 | 5,870 | 5,830 | 5,850 | +10 | +0.2% | 122,400 |
| 2023/05/18 | 5,890 | 5,890 | 5,820 | 5,840 | -30 | -0.5% | 96,400 |
| 2023/05/17 | 5,890 | 5,900 | 5,860 | 5,870 | -30 | -0.5% | 78,200 |
| 2023/05/16 | 5,900 | 5,920 | 5,860 | 5,900 | +30 | +0.5% | 135,800 |
| 2023/05/15 | 5,810 | 5,900 | 5,810 | 5,870 | +110 | +1.9% | 132,600 |
| 2023/05/12 | 5,790 | 5,790 | 5,710 | 5,760 | -40 | -0.7% | 148,700 |
| 2023/05/11 | 5,650 | 5,880 | 5,590 | 5,800 | -20 | -0.3% | 281,500 |
| 2023/05/10 | 5,910 | 5,920 | 5,810 | 5,820 | -80 | -1.4% | 124,100 |
| 2023/05/09 | 5,850 | 5,900 | 5,820 | 5,900 | +80 | +1.4% | 136,200 |
| 2023/05/08 | 5,750 | 5,840 | 5,750 | 5,820 | +70 | +1.2% | 124,700 |
| 2023/05/02 | 5,810 | 5,840 | 5,740 | 5,750 | -50 | -0.9% | 119,000 |
| 2023/05/01 | 5,810 | 5,820 | 5,770 | 5,800 | ±0 | ±0% | 106,400 |
| 2023/04/28 | 5,770 | 5,810 | 5,750 | 5,800 | +120 | +2.1% | 174,300 |
| 2023/04/27 | 5,700 | 5,700 | 5,650 | 5,680 | -10 | -0.2% | 120,900 |
| 2023/04/26 | 5,700 | 5,750 | 5,670 | 5,690 | -20 | -0.4% | 125,300 |
| 2023/04/25 | 5,710 | 5,740 | 5,690 | 5,710 | +20 | +0.4% | 96,900 |
| 2023/04/24 | 5,680 | 5,700 | 5,660 | 5,690 | +10 | +0.2% | 102,400 |
| 2023/04/21 | 5,600 | 5,710 | 5,580 | 5,680 | +110 | +2% | 205,800 |
| 2023/04/20 | 5,550 | 5,580 | 5,530 | 5,570 | +20 | +0.4% | 102,200 |
| 2023/04/19 | 5,420 | 5,570 | 5,420 | 5,550 | +170 | +3.2% | 205,500 |
| 2023/04/18 | 5,400 | 5,410 | 5,370 | 5,380 | -10 | -0.2% | 100,800 |
451～
500
件表示中 / 3692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 | 519,900円 | +7.7% | +3.2% | 2.74% | 18.06倍 | 2.55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 |
| 日揮ＨＤ | 115,900円 | -0.3% | +999.9% | 3.45% | - | 0.71倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
| 戸田建 | 88,900円 | +12.2% | +14.2% | 3.26% | 10.63倍 | 0.78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 |
| 安藤ハザマ | 141,900円 | +7.9% | +83.9% | 4.93% | 8.39倍 | 1.41倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
| 五洋建 | 82,000円 | +12.4% | -33.9% | 2.93% | 19.26倍 | 1.34倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
市場注目の銘柄
チャート関連のコラム
