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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/09/05 | 5,930 | 6,020 | 5,930 | 5,990 | +60 | +1% | 92,000 |
| 2022/09/02 | 5,960 | 5,980 | 5,890 | 5,930 | -50 | -0.8% | 142,400 |
| 2022/09/01 | 6,030 | 6,050 | 5,940 | 5,980 | -50 | -0.8% | 126,400 |
| 2022/08/31 | 6,040 | 6,070 | 6,000 | 6,030 | -30 | -0.5% | 195,000 |
| 2022/08/30 | 6,030 | 6,120 | 6,010 | 6,060 | +40 | +0.7% | 420,300 |
| 2022/08/29 | 5,980 | 6,030 | 5,960 | 6,020 | -120 | -2% | 180,000 |
| 2022/08/26 | 6,240 | 6,320 | 6,110 | 6,140 | -40 | -0.6% | 188,200 |
| 2022/08/25 | 6,120 | 6,200 | 6,100 | 6,180 | +80 | +1.3% | 143,000 |
| 2022/08/24 | 6,070 | 6,120 | 6,060 | 6,100 | -10 | -0.2% | 152,500 |
| 2022/08/23 | 6,200 | 6,240 | 6,110 | 6,110 | -190 | -3% | 219,100 |
| 2022/08/22 | 6,250 | 6,310 | 6,210 | 6,300 | -10 | -0.2% | 117,200 |
| 2022/08/19 | 6,290 | 6,340 | 6,240 | 6,310 | +60 | +1% | 155,300 |
| 2022/08/18 | 6,350 | 6,390 | 6,230 | 6,250 | -130 | -2% | 200,600 |
| 2022/08/17 | 6,410 | 6,410 | 6,380 | 6,380 | -30 | -0.5% | 130,600 |
| 2022/08/16 | 6,390 | 6,410 | 6,370 | 6,410 | ±0 | ±0% | 155,400 |
| 2022/08/15 | 6,420 | 6,490 | 6,370 | 6,410 | +40 | +0.6% | 154,200 |
| 2022/08/12 | 6,090 | 6,430 | 6,070 | 6,370 | +370 | +6.2% | 347,200 |
| 2022/08/10 | 5,880 | 6,000 | 5,820 | 6,000 | +190 | +3.3% | 180,400 |
| 2022/08/09 | 5,860 | 5,900 | 5,810 | 5,810 | -80 | -1.4% | 89,800 |
| 2022/08/08 | 5,900 | 5,910 | 5,840 | 5,890 | -10 | -0.2% | 101,500 |
| 2022/08/05 | 5,920 | 5,970 | 5,880 | 5,900 | -20 | -0.3% | 100,400 |
| 2022/08/04 | 5,940 | 5,950 | 5,890 | 5,920 | +10 | +0.2% | 94,600 |
| 2022/08/03 | 5,920 | 5,940 | 5,870 | 5,910 | -30 | -0.5% | 127,500 |
| 2022/08/02 | 5,870 | 5,950 | 5,820 | 5,940 | +20 | +0.3% | 159,500 |
| 2022/08/01 | 5,930 | 5,950 | 5,860 | 5,920 | +40 | +0.7% | 126,200 |
| 2022/07/29 | 5,900 | 5,920 | 5,860 | 5,880 | +10 | +0.2% | 171,300 |
| 2022/07/28 | 5,840 | 5,890 | 5,810 | 5,870 | +50 | +0.9% | 131,000 |
651～
700
件表示中 / 3715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 | 487,400円 | +7.7% | +3.2% | 2.92% | 16.93倍 | 2.40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 | 123,800円 | -19.6% | +94.3% | 3.23% | 19.95倍 | 0.77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 | 90,600円 | +9.1% | -9.9% | 4.42% | 12.95倍 | 0.79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 | 146,100円 | +3.7% | -22.2% | 5.48% | 12.72倍 | 1.34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 | 87,100円 | -0.1% | +91.1% | 3.90% | 9.74倍 | 1.42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
