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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 2022/07/27 | 5,810 | 5,840 | 5,760 | 5,820 | +20 | +0.3% | 95,400 |
| 2022/07/26 | 5,740 | 5,820 | 5,740 | 5,800 | +80 | +1.4% | 97,100 |
| 2022/07/25 | 5,750 | 5,760 | 5,700 | 5,720 | +10 | +0.2% | 142,600 |
| 2022/07/22 | 5,710 | 5,780 | 5,700 | 5,710 | -50 | -0.9% | 91,700 |
| 2022/07/21 | 5,670 | 5,770 | 5,670 | 5,760 | +30 | +0.5% | 89,900 |
| 2022/07/20 | 5,760 | 5,780 | 5,720 | 5,730 | +50 | +0.9% | 149,200 |
| 2022/07/19 | 5,640 | 5,700 | 5,560 | 5,680 | +10 | +0.2% | 177,800 |
| 2022/07/15 | 5,630 | 5,690 | 5,540 | 5,670 | ±0 | ±0% | 271,700 |
| 2022/07/14 | 5,720 | 5,730 | 5,660 | 5,670 | -110 | -1.9% | 237,200 |
| 2022/07/13 | 5,800 | 5,820 | 5,750 | 5,780 | -80 | -1.4% | 162,000 |
| 2022/07/12 | 5,990 | 5,990 | 5,850 | 5,860 | -150 | -2.5% | 185,700 |
| 2022/07/11 | 5,930 | 6,030 | 5,900 | 6,010 | +160 | +2.7% | 252,500 |
| 2022/07/08 | 5,870 | 5,920 | 5,830 | 5,850 | -20 | -0.3% | 216,700 |
| 2022/07/07 | 5,830 | 5,910 | 5,820 | 5,870 | +70 | +1.2% | 115,700 |
| 2022/07/06 | 5,830 | 5,830 | 5,740 | 5,800 | -80 | -1.4% | 124,000 |
| 2022/07/05 | 5,880 | 5,900 | 5,830 | 5,880 | -10 | -0.2% | 100,300 |
| 2022/07/04 | 5,900 | 5,940 | 5,860 | 5,890 | +40 | +0.7% | 101,200 |
| 2022/07/01 | 5,970 | 5,990 | 5,830 | 5,850 | -120 | -2% | 137,500 |
| 2022/06/30 | 6,000 | 6,060 | 5,960 | 5,970 | +70 | +1.2% | 143,900 |
| 2022/06/29 | 5,870 | 5,940 | 5,840 | 5,900 | -50 | -0.8% | 358,100 |
| 2022/06/28 | 5,970 | 5,980 | 5,860 | 5,950 | -60 | -1% | 322,200 |
| 2022/06/27 | 6,180 | 6,180 | 5,990 | 6,010 | -100 | -1.6% | 191,400 |
| 2022/06/24 | 5,980 | 6,110 | 5,980 | 6,110 | +130 | +2.2% | 145,000 |
| 2022/06/23 | 5,950 | 6,010 | 5,940 | 5,980 | +80 | +1.4% | 122,600 |
| 2022/06/22 | 5,910 | 5,920 | 5,850 | 5,900 | -10 | -0.2% | 118,900 |
| 2022/06/21 | 5,830 | 5,950 | 5,810 | 5,910 | +90 | +1.5% | 244,300 |
| 2022/06/20 | 6,050 | 6,070 | 5,810 | 5,820 | -270 | -4.4% | 190,300 |
| 2022/06/17 | 6,100 | 6,190 | 6,070 | 6,090 | -110 | -1.8% | 345,800 |
| 2022/06/16 | 6,140 | 6,230 | 6,120 | 6,200 | +120 | +2% | 235,900 |
| 2022/06/15 | 6,050 | 6,130 | 6,050 | 6,080 | ±0 | ±0% | 197,500 |
701～
750
件表示中 / 3735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 | 471,700円 | +7.7% | +3.2% | 3.02% | 16.39倍 | 2.32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 |
| 安藤ハザマ | 153,400円 | +3.7% | -22.2% | 5.22% | 13.36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 | 92,400円 | -0.1% | +91.1% | 3.68% | 10.33倍 | 1.50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 |
| 住電設 | 647,000円 | +3.1% | +0.5% | 2.41% | 17.51倍 | 2.00倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| ミライト・ワン | 249,400円 | +7.2% | +23.8% | 3.41% | 10.63倍 | 0.86倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
市場注目の銘柄
チャート関連のコラム
