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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/15 | 4,655 | 4,690 | 4,650 | 4,655 | -10 | -0.2% | 97,100 |
| 2021/06/14 | 4,685 | 4,695 | 4,650 | 4,665 | -15 | -0.3% | 65,700 |
| 2021/06/11 | 4,685 | 4,685 | 4,660 | 4,680 | +5 | +0.1% | 104,600 |
| 2021/06/10 | 4,685 | 4,700 | 4,660 | 4,675 | +5 | +0.1% | 89,200 |
| 2021/06/09 | 4,650 | 4,700 | 4,645 | 4,670 | +20 | +0.4% | 72,200 |
| 2021/06/08 | 4,615 | 4,655 | 4,605 | 4,650 | +10 | +0.2% | 82,700 |
| 2021/06/07 | 4,675 | 4,680 | 4,625 | 4,640 | -5 | -0.1% | 76,900 |
| 2021/06/04 | 4,620 | 4,650 | 4,585 | 4,645 | +20 | +0.4% | 108,100 |
| 2021/06/03 | 4,580 | 4,660 | 4,580 | 4,625 | +55 | +1.2% | 133,200 |
| 2021/06/02 | 4,575 | 4,590 | 4,535 | 4,570 | -15 | -0.3% | 139,000 |
| 2021/06/01 | 4,585 | 4,590 | 4,560 | 4,585 | +10 | +0.2% | 92,000 |
| 2021/05/31 | 4,615 | 4,635 | 4,565 | 4,575 | -30 | -0.7% | 140,500 |
| 2021/05/28 | 4,590 | 4,615 | 4,580 | 4,605 | +30 | +0.7% | 124,900 |
| 2021/05/27 | 4,585 | 4,600 | 4,565 | 4,575 | -35 | -0.8% | 173,300 |
| 2021/05/26 | 4,590 | 4,620 | 4,570 | 4,610 | +10 | +0.2% | 108,900 |
| 2021/05/25 | 4,635 | 4,635 | 4,590 | 4,600 | -40 | -0.9% | 147,000 |
| 2021/05/24 | 4,645 | 4,670 | 4,635 | 4,640 | -30 | -0.6% | 85,800 |
| 2021/05/21 | 4,720 | 4,720 | 4,655 | 4,670 | -20 | -0.4% | 80,500 |
| 2021/05/20 | 4,645 | 4,710 | 4,640 | 4,690 | +55 | +1.2% | 156,700 |
| 2021/05/19 | 4,585 | 4,635 | 4,565 | 4,635 | -10 | -0.2% | 113,500 |
| 2021/05/18 | 4,625 | 4,655 | 4,620 | 4,645 | +20 | +0.4% | 144,600 |
| 2021/05/17 | 4,720 | 4,735 | 4,620 | 4,625 | -40 | -0.9% | 182,800 |
| 2021/05/14 | 4,640 | 4,700 | 4,605 | 4,665 | +95 | +2.1% | 209,300 |
| 2021/05/13 | 4,555 | 4,650 | 4,540 | 4,570 | +5 | +0.1% | 214,200 |
| 2021/05/12 | 4,615 | 4,655 | 4,530 | 4,565 | -5 | -0.1% | 288,000 |
| 2021/05/11 | 4,660 | 4,735 | 4,560 | 4,570 | -90 | -1.9% | 312,400 |
| 2021/05/10 | 4,585 | 4,680 | 4,575 | 4,660 | +90 | +2% | 205,300 |
951～
1000
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
