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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 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 |
| 2022/06/14 | 6,030 | 6,090 | 6,020 | 6,080 | -20 | -0.3% | 234,500 |
| 2022/06/13 | 6,050 | 6,130 | 6,050 | 6,100 | -20 | -0.3% | 185,000 |
| 2022/06/10 | 6,050 | 6,140 | 6,050 | 6,120 | +30 | +0.5% | 169,400 |
| 2022/06/09 | 6,040 | 6,140 | 6,020 | 6,090 | +90 | +1.5% | 200,900 |
| 2022/06/08 | 5,890 | 6,030 | 5,880 | 6,000 | +150 | +2.6% | 246,000 |
| 2022/06/07 | 5,850 | 5,860 | 5,800 | 5,850 | +20 | +0.3% | 113,300 |
| 2022/06/06 | 5,760 | 5,850 | 5,760 | 5,830 | +30 | +0.5% | 121,000 |
| 2022/06/03 | 5,820 | 5,830 | 5,780 | 5,800 | +40 | +0.7% | 99,400 |
| 2022/06/02 | 5,790 | 5,810 | 5,710 | 5,760 | -60 | -1% | 156,000 |
| 2022/06/01 | 5,820 | 5,880 | 5,790 | 5,820 | +40 | +0.7% | 153,500 |
| 2022/05/31 | 5,760 | 5,800 | 5,740 | 5,780 | +30 | +0.5% | 257,000 |
| 2022/05/30 | 5,710 | 5,760 | 5,670 | 5,750 | +100 | +1.8% | 332,500 |
| 2022/05/27 | 5,700 | 5,720 | 5,610 | 5,650 | ±0 | ±0% | 156,700 |
| 2022/05/26 | 5,600 | 5,670 | 5,600 | 5,650 | +70 | +1.3% | 132,700 |
| 2022/05/25 | 5,600 | 5,620 | 5,550 | 5,580 | +70 | +1.3% | 127,600 |
| 2022/05/24 | 5,560 | 5,560 | 5,450 | 5,510 | -70 | -1.3% | 137,100 |
| 2022/05/23 | 5,580 | 5,590 | 5,530 | 5,580 | +60 | +1.1% | 158,700 |
| 2022/05/20 | 5,510 | 5,540 | 5,470 | 5,520 | +50 | +0.9% | 147,800 |
| 2022/05/19 | 5,400 | 5,480 | 5,370 | 5,470 | +50 | +0.9% | 108,400 |
| 2022/05/18 | 5,480 | 5,490 | 5,400 | 5,420 | -90 | -1.6% | 137,600 |
| 2022/05/17 | 5,500 | 5,560 | 5,490 | 5,510 | ±0 | ±0% | 90,600 |
| 2022/05/16 | 5,520 | 5,540 | 5,460 | 5,510 | -60 | -1.1% | 118,800 |
| 2022/05/13 | 5,550 | 5,570 | 5,440 | 5,570 | ±0 | ±0% | 195,200 |
| 2022/05/12 | 5,580 | 5,600 | 5,490 | 5,570 | +30 | +0.5% | 196,600 |
| 2022/05/11 | 5,430 | 5,560 | 5,360 | 5,540 | +130 | +2.4% | 245,300 |
| 2022/05/10 | 5,350 | 5,440 | 5,350 | 5,410 | +40 | +0.7% | 148,200 |
| 2022/05/09 | 5,440 | 5,460 | 5,360 | 5,370 | -70 | -1.3% | 127,200 |
| 2022/05/06 | 5,380 | 5,470 | 5,380 | 5,440 | +50 | +0.9% | 140,100 |
| 2022/05/02 | 5,450 | 5,490 | 5,340 | 5,390 | -90 | -1.6% | 123,800 |
| 2022/04/28 | 5,290 | 5,510 | 5,290 | 5,480 | +180 | +3.4% | 196,300 |
| 2022/04/27 | 5,320 | 5,340 | 5,270 | 5,300 | -80 | -1.5% | 346,800 |
| 2022/04/26 | 5,390 | 5,420 | 5,360 | 5,380 | +20 | +0.4% | 117,800 |
| 2022/04/25 | 5,330 | 5,390 | 5,320 | 5,360 | -70 | -1.3% | 123,200 |
| 2022/04/22 | 5,370 | 5,430 | 5,350 | 5,430 | +10 | +0.2% | 110,300 |
| 2022/04/21 | 5,460 | 5,470 | 5,400 | 5,420 | +20 | +0.4% | 101,500 |
| 2022/04/20 | 5,410 | 5,460 | 5,380 | 5,400 | +30 | +0.6% | 149,000 |
| 2022/04/19 | 5,460 | 5,480 | 5,350 | 5,370 | -60 | -1.1% | 154,400 |
| 2022/04/18 | 5,380 | 5,430 | 5,370 | 5,430 | -10 | -0.2% | 118,900 |
| 2022/04/15 | 5,410 | 5,450 | 5,390 | 5,440 | +30 | +0.6% | 98,500 |
| 2022/04/14 | 5,360 | 5,410 | 5,360 | 5,410 | +50 | +0.9% | 95,000 |
| 2022/04/13 | 5,270 | 5,360 | 5,260 | 5,360 | +120 | +2.3% | 141,000 |
| 2022/04/12 | 5,250 | 5,280 | 5,220 | 5,240 | +10 | +0.2% | 159,900 |
| 2022/04/11 | 5,240 | 5,280 | 5,200 | 5,230 | -80 | -1.5% | 117,900 |
701～
750
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
