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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,915 | 4,940 | 4,880 | 4,890 | -5 | -0.1% | 71,900 |
| 2021/08/26 | 4,885 | 4,925 | 4,875 | 4,895 | -10 | -0.2% | 61,400 |
| 2021/08/25 | 4,885 | 4,915 | 4,875 | 4,905 | -30 | -0.6% | 88,500 |
| 2021/08/24 | 4,900 | 4,935 | 4,875 | 4,935 | +35 | +0.7% | 95,300 |
| 2021/08/23 | 4,880 | 4,925 | 4,840 | 4,900 | -25 | -0.5% | 106,200 |
| 2021/08/20 | 4,880 | 4,935 | 4,870 | 4,925 | +35 | +0.7% | 157,900 |
| 2021/08/19 | 4,935 | 4,965 | 4,865 | 4,890 | -35 | -0.7% | 185,100 |
| 2021/08/18 | 4,855 | 4,940 | 4,830 | 4,925 | +120 | +2.5% | 219,100 |
| 2021/08/17 | 4,835 | 4,855 | 4,790 | 4,805 | -35 | -0.7% | 151,400 |
| 2021/08/16 | 4,870 | 4,880 | 4,780 | 4,840 | -20 | -0.4% | 157,300 |
| 2021/08/13 | 4,835 | 4,875 | 4,790 | 4,860 | +5 | +0.1% | 168,100 |
| 2021/08/12 | 4,680 | 4,865 | 4,665 | 4,855 | +200 | +4.3% | 305,700 |
| 2021/08/11 | 4,650 | 4,690 | 4,610 | 4,655 | +55 | +1.2% | 195,200 |
| 2021/08/10 | 4,595 | 4,620 | 4,570 | 4,600 | +15 | +0.3% | 114,400 |
| 2021/08/06 | 4,600 | 4,620 | 4,575 | 4,585 | +5 | +0.1% | 79,300 |
| 2021/08/05 | 4,630 | 4,680 | 4,575 | 4,580 | -80 | -1.7% | 173,600 |
| 2021/08/04 | 4,680 | 4,680 | 4,640 | 4,660 | -5 | -0.1% | 79,500 |
| 2021/08/03 | 4,700 | 4,705 | 4,665 | 4,665 | -30 | -0.6% | 47,200 |
| 2021/08/02 | 4,665 | 4,695 | 4,650 | 4,695 | +80 | +1.7% | 80,500 |
| 2021/07/30 | 4,670 | 4,675 | 4,615 | 4,615 | -75 | -1.6% | 103,500 |
| 2021/07/29 | 4,695 | 4,700 | 4,665 | 4,690 | -5 | -0.1% | 81,800 |
| 2021/07/28 | 4,705 | 4,720 | 4,680 | 4,695 | -50 | -1.1% | 74,900 |
| 2021/07/27 | 4,735 | 4,745 | 4,705 | 4,745 | +35 | +0.7% | 86,700 |
| 2021/07/26 | 4,780 | 4,780 | 4,705 | 4,710 | -15 | -0.3% | 87,800 |
| 2021/07/21 | 4,715 | 4,765 | 4,695 | 4,725 | +5 | +0.1% | 91,700 |
| 2021/07/20 | 4,715 | 4,750 | 4,710 | 4,720 | -20 | -0.4% | 111,500 |
| 2021/07/19 | 4,750 | 4,775 | 4,720 | 4,740 | -10 | -0.2% | 129,500 |
| 2021/07/16 | 4,730 | 4,785 | 4,725 | 4,750 | ±0 | ±0% | 93,600 |
| 2021/07/15 | 4,815 | 4,855 | 4,735 | 4,750 | -35 | -0.7% | 156,000 |
| 2021/07/14 | 4,775 | 4,815 | 4,765 | 4,785 | +10 | +0.2% | 140,400 |
| 2021/07/13 | 4,750 | 4,780 | 4,745 | 4,775 | +35 | +0.7% | 129,900 |
| 2021/07/12 | 4,720 | 4,750 | 4,710 | 4,740 | +90 | +1.9% | 95,200 |
| 2021/07/09 | 4,640 | 4,670 | 4,605 | 4,650 | -65 | -1.4% | 186,300 |
| 2021/07/08 | 4,750 | 4,775 | 4,715 | 4,715 | ±0 | ±0% | 188,000 |
| 2021/07/07 | 4,655 | 4,715 | 4,650 | 4,715 | +30 | +0.6% | 121,400 |
| 2021/07/06 | 4,695 | 4,700 | 4,670 | 4,685 | +5 | +0.1% | 59,400 |
| 2021/07/05 | 4,655 | 4,700 | 4,645 | 4,680 | +15 | +0.3% | 99,000 |
| 2021/07/02 | 4,645 | 4,675 | 4,625 | 4,665 | +65 | +1.4% | 155,300 |
| 2021/07/01 | 4,640 | 4,645 | 4,600 | 4,600 | -25 | -0.5% | 116,100 |
| 2021/06/30 | 4,675 | 4,715 | 4,615 | 4,625 | -15 | -0.3% | 164,400 |
| 2021/06/29 | 4,630 | 4,655 | 4,585 | 4,640 | -65 | -1.4% | 224,900 |
| 2021/06/28 | 4,725 | 4,725 | 4,685 | 4,705 | +25 | +0.5% | 254,600 |
| 2021/06/25 | 4,700 | 4,720 | 4,675 | 4,680 | -5 | -0.1% | 154,400 |
| 2021/06/24 | 4,700 | 4,715 | 4,675 | 4,685 | -25 | -0.5% | 92,600 |
| 2021/06/23 | 4,755 | 4,795 | 4,710 | 4,710 | -95 | -2% | 180,600 |
| 2021/06/22 | 4,745 | 4,805 | 4,720 | 4,805 | +155 | +3.3% | 176,100 |
| 2021/06/21 | 4,665 | 4,675 | 4,615 | 4,650 | -70 | -1.5% | 170,200 |
| 2021/06/18 | 4,705 | 4,740 | 4,695 | 4,720 | +35 | +0.7% | 184,600 |
| 2021/06/17 | 4,670 | 4,700 | 4,665 | 4,685 | +15 | +0.3% | 95,400 |
| 2021/06/16 | 4,655 | 4,680 | 4,655 | 4,670 | +15 | +0.3% | 103,700 |
901～
950
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
