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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 6,010 | 6,030 | 5,920 | 5,920 | -50 | -0.8% | 125,400 |
| 2022/11/17 | 5,980 | 6,060 | 5,960 | 5,970 | +70 | +1.2% | 160,600 |
| 2022/11/16 | 5,840 | 5,930 | 5,780 | 5,900 | +120 | +2.1% | 227,500 |
| 2022/11/15 | 5,730 | 5,880 | 5,730 | 5,780 | +50 | +0.9% | 369,700 |
| 2022/11/14 | 5,920 | 5,920 | 5,730 | 5,730 | -290 | -4.8% | 598,500 |
| 2022/11/11 | 5,950 | 6,120 | 5,810 | 6,020 | -420 | -6.5% | 627,500 |
| 2022/11/10 | 6,500 | 6,510 | 6,420 | 6,440 | -20 | -0.3% | 127,200 |
| 2022/11/09 | 6,430 | 6,490 | 6,410 | 6,460 | +70 | +1.1% | 114,300 |
| 2022/11/08 | 6,410 | 6,470 | 6,370 | 6,390 | +20 | +0.3% | 127,900 |
| 2022/11/07 | 6,340 | 6,420 | 6,320 | 6,370 | +100 | +1.6% | 133,000 |
| 2022/11/04 | 6,250 | 6,300 | 6,240 | 6,270 | -30 | -0.5% | 122,900 |
| 2022/11/02 | 6,320 | 6,340 | 6,250 | 6,300 | -80 | -1.3% | 189,500 |
| 2022/11/01 | 6,460 | 6,540 | 6,350 | 6,380 | -60 | -0.9% | 89,800 |
| 2022/10/31 | 6,370 | 6,450 | 6,370 | 6,440 | +120 | +1.9% | 75,700 |
| 2022/10/28 | 6,320 | 6,390 | 6,310 | 6,320 | -30 | -0.5% | 354,900 |
| 2022/10/27 | 6,330 | 6,400 | 6,310 | 6,350 | -10 | -0.2% | 86,800 |
| 2022/10/26 | 6,360 | 6,380 | 6,330 | 6,360 | +40 | +0.6% | 73,200 |
| 2022/10/25 | 6,320 | 6,340 | 6,300 | 6,320 | +20 | +0.3% | 85,700 |
| 2022/10/24 | 6,410 | 6,440 | 6,280 | 6,300 | -50 | -0.8% | 107,300 |
| 2022/10/21 | 6,370 | 6,410 | 6,330 | 6,350 | -50 | -0.8% | 84,900 |
| 2022/10/20 | 6,410 | 6,470 | 6,400 | 6,400 | -30 | -0.5% | 94,700 |
| 2022/10/19 | 6,420 | 6,440 | 6,380 | 6,430 | +10 | +0.2% | 92,900 |
| 2022/10/18 | 6,440 | 6,460 | 6,390 | 6,420 | +30 | +0.5% | 86,800 |
| 2022/10/17 | 6,440 | 6,450 | 6,370 | 6,390 | -80 | -1.2% | 78,700 |
| 2022/10/14 | 6,470 | 6,530 | 6,460 | 6,470 | +100 | +1.6% | 131,400 |
| 2022/10/13 | 6,440 | 6,440 | 6,370 | 6,370 | -30 | -0.5% | 115,000 |
| 2022/10/12 | 6,380 | 6,450 | 6,360 | 6,400 | -10 | -0.2% | 121,900 |
| 2022/10/11 | 6,440 | 6,540 | 6,370 | 6,410 | -40 | -0.6% | 249,000 |
| 2022/10/07 | 6,360 | 6,470 | 6,340 | 6,450 | -10 | -0.2% | 110,100 |
| 2022/10/06 | 6,450 | 6,530 | 6,430 | 6,460 | +80 | +1.3% | 173,200 |
| 2022/10/05 | 6,350 | 6,410 | 6,340 | 6,380 | -40 | -0.6% | 107,000 |
| 2022/10/04 | 6,370 | 6,420 | 6,330 | 6,420 | +200 | +3.2% | 122,900 |
| 2022/10/03 | 6,220 | 6,230 | 6,120 | 6,220 | -40 | -0.6% | 121,700 |
| 2022/09/30 | 6,340 | 6,350 | 6,240 | 6,260 | -80 | -1.3% | 152,800 |
| 2022/09/29 | 6,280 | 6,350 | 6,210 | 6,340 | +130 | +2.1% | 142,900 |
| 2022/09/28 | 6,190 | 6,240 | 6,130 | 6,210 | +10 | +0.2% | 169,200 |
| 2022/09/27 | 6,220 | 6,300 | 6,200 | 6,200 | -30 | -0.5% | 185,000 |
| 2022/09/26 | 6,220 | 6,290 | 6,200 | 6,230 | -20 | -0.3% | 156,400 |
| 2022/09/22 | 6,190 | 6,270 | 6,140 | 6,250 | +50 | +0.8% | 140,200 |
| 2022/09/21 | 6,310 | 6,310 | 6,170 | 6,200 | -90 | -1.4% | 141,500 |
| 2022/09/20 | 6,300 | 6,350 | 6,260 | 6,290 | +50 | +0.8% | 154,800 |
| 2022/09/16 | 6,150 | 6,270 | 6,130 | 6,240 | +20 | +0.3% | 172,600 |
| 2022/09/15 | 6,150 | 6,220 | 6,150 | 6,220 | +90 | +1.5% | 121,200 |
| 2022/09/14 | 6,130 | 6,200 | 6,120 | 6,130 | -90 | -1.4% | 127,200 |
| 2022/09/13 | 6,160 | 6,240 | 6,150 | 6,220 | +20 | +0.3% | 128,500 |
| 2022/09/12 | 6,170 | 6,260 | 6,160 | 6,200 | +120 | +2% | 197,200 |
| 2022/09/09 | 5,970 | 6,090 | 5,950 | 6,080 | +40 | +0.7% | 180,300 |
| 2022/09/08 | 6,000 | 6,080 | 6,000 | 6,040 | +60 | +1% | 141,900 |
| 2022/09/07 | 5,950 | 5,980 | 5,880 | 5,980 | +50 | +0.8% | 146,100 |
| 2022/09/06 | 5,960 | 6,020 | 5,910 | 5,930 | -60 | -1% | 118,600 |
601～
650
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
