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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,810 | 4,830 | 4,770 | 4,770 | -40 | -0.8% | 198,100 |
| 2021/03/30 | 4,885 | 4,885 | 4,805 | 4,810 | -75 | -1.5% | 184,600 |
| 2021/03/29 | 4,855 | 4,890 | 4,825 | 4,885 | +70 | +1.5% | 317,200 |
| 2021/03/26 | 4,860 | 4,860 | 4,800 | 4,815 | -5 | -0.1% | 123,900 |
| 2021/03/25 | 4,810 | 4,860 | 4,800 | 4,820 | +80 | +1.7% | 117,000 |
| 2021/03/24 | 4,810 | 4,825 | 4,735 | 4,740 | -105 | -2.2% | 189,600 |
| 2021/03/23 | 4,905 | 4,950 | 4,845 | 4,845 | -70 | -1.4% | 179,300 |
| 2021/03/22 | 4,895 | 4,935 | 4,860 | 4,915 | +30 | +0.6% | 138,800 |
| 2021/03/19 | 4,865 | 4,890 | 4,840 | 4,885 | +20 | +0.4% | 188,400 |
| 2021/03/18 | 4,895 | 4,930 | 4,825 | 4,865 | -15 | -0.3% | 183,800 |
| 2021/03/17 | 4,875 | 4,895 | 4,840 | 4,880 | +60 | +1.2% | 186,000 |
| 2021/03/16 | 4,790 | 4,850 | 4,770 | 4,820 | +50 | +1% | 130,700 |
| 2021/03/15 | 4,715 | 4,770 | 4,685 | 4,770 | +95 | +2% | 144,300 |
| 2021/03/12 | 4,650 | 4,695 | 4,620 | 4,675 | +35 | +0.8% | 142,200 |
| 2021/03/11 | 4,600 | 4,645 | 4,570 | 4,640 | +30 | +0.7% | 155,600 |
| 2021/03/10 | 4,645 | 4,660 | 4,605 | 4,610 | -15 | -0.3% | 119,400 |
| 2021/03/09 | 4,660 | 4,665 | 4,610 | 4,625 | -15 | -0.3% | 167,200 |
| 2021/03/08 | 4,720 | 4,725 | 4,630 | 4,640 | -50 | -1.1% | 164,900 |
| 2021/03/05 | 4,670 | 4,690 | 4,610 | 4,690 | +10 | +0.2% | 165,000 |
| 2021/03/04 | 4,680 | 4,710 | 4,625 | 4,680 | -25 | -0.5% | 117,200 |
| 2021/03/03 | 4,750 | 4,750 | 4,675 | 4,705 | -35 | -0.7% | 197,000 |
| 2021/03/02 | 4,730 | 4,745 | 4,660 | 4,740 | +50 | +1.1% | 184,000 |
| 2021/03/01 | 4,645 | 4,690 | 4,610 | 4,690 | +40 | +0.9% | 256,200 |
| 2021/02/26 | 4,700 | 4,735 | 4,645 | 4,650 | -85 | -1.8% | 245,500 |
| 2021/02/25 | 4,745 | 4,785 | 4,715 | 4,735 | +120 | +2.6% | 250,200 |
| 2021/02/24 | 4,690 | 4,700 | 4,605 | 4,615 | -115 | -2.4% | 292,200 |
| 2021/02/22 | 4,745 | 4,780 | 4,715 | 4,730 | -30 | -0.6% | 183,300 |
| 2021/02/19 | 4,735 | 4,815 | 4,730 | 4,760 | +15 | +0.3% | 247,700 |
| 2021/02/18 | 4,735 | 4,775 | 4,725 | 4,745 | -35 | -0.7% | 246,500 |
| 2021/02/17 | 4,790 | 4,815 | 4,735 | 4,780 | +5 | +0.1% | 232,000 |
| 2021/02/16 | 4,805 | 4,805 | 4,740 | 4,775 | -45 | -0.9% | 324,200 |
| 2021/02/15 | 4,870 | 4,870 | 4,760 | 4,820 | -5 | -0.1% | 302,500 |
| 2021/02/12 | 4,775 | 4,870 | 4,695 | 4,825 | +135 | +2.9% | 497,600 |
| 2021/02/10 | 4,760 | 4,765 | 4,665 | 4,690 | -55 | -1.2% | 234,200 |
| 2021/02/09 | 4,765 | 4,765 | 4,705 | 4,745 | +35 | +0.7% | 226,100 |
| 2021/02/08 | 4,655 | 4,720 | 4,650 | 4,710 | +110 | +2.4% | 185,600 |
| 2021/02/05 | 4,650 | 4,650 | 4,590 | 4,600 | -30 | -0.6% | 102,700 |
| 2021/02/04 | 4,605 | 4,685 | 4,590 | 4,630 | +50 | +1.1% | 236,900 |
| 2021/02/03 | 4,555 | 4,600 | 4,530 | 4,580 | +10 | +0.2% | 174,900 |
| 2021/02/02 | 4,545 | 4,575 | 4,535 | 4,570 | +50 | +1.1% | 118,200 |
| 2021/02/01 | 4,535 | 4,575 | 4,520 | 4,520 | -35 | -0.8% | 122,800 |
| 2021/01/29 | 4,590 | 4,600 | 4,520 | 4,555 | -45 | -1% | 175,500 |
| 2021/01/28 | 4,595 | 4,655 | 4,565 | 4,600 | -85 | -1.8% | 459,900 |
| 2021/01/27 | 4,625 | 4,695 | 4,620 | 4,685 | +80 | +1.7% | 177,700 |
| 2021/01/26 | 4,630 | 4,645 | 4,575 | 4,605 | -20 | -0.4% | 158,000 |
| 2021/01/25 | 4,680 | 4,685 | 4,585 | 4,625 | -80 | -1.7% | 279,000 |
| 2021/01/22 | 4,540 | 4,710 | 4,530 | 4,705 | +150 | +3.3% | 267,100 |
| 2021/01/21 | 4,550 | 4,620 | 4,530 | 4,555 | +10 | +0.2% | 241,900 |
| 2021/01/20 | 4,560 | 4,565 | 4,500 | 4,545 | -25 | -0.5% | 294,200 |
| 2021/01/19 | 4,600 | 4,615 | 4,560 | 4,570 | -50 | -1.1% | 171,500 |
1001～
1050
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
