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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 2021/05/07 | 4,555 | 4,610 | 4,550 | 4,570 | +20 | +0.4% | 127,700 |
| 2021/05/06 | 4,545 | 4,605 | 4,535 | 4,550 | -10 | -0.2% | 179,400 |
| 2021/04/30 | 4,615 | 4,615 | 4,560 | 4,560 | -45 | -1% | 182,700 |
| 2021/04/28 | 4,680 | 4,685 | 4,605 | 4,605 | -50 | -1.1% | 133,200 |
| 2021/04/27 | 4,705 | 4,710 | 4,655 | 4,655 | -75 | -1.6% | 169,800 |
| 2021/04/26 | 4,820 | 4,830 | 4,720 | 4,730 | -60 | -1.3% | 126,300 |
| 2021/04/23 | 4,750 | 4,800 | 4,730 | 4,790 | +15 | +0.3% | 182,000 |
| 2021/04/22 | 4,750 | 4,785 | 4,720 | 4,775 | +30 | +0.6% | 190,200 |
| 2021/04/21 | 4,770 | 4,780 | 4,735 | 4,745 | -85 | -1.8% | 172,900 |
| 2021/04/20 | 4,855 | 4,880 | 4,825 | 4,830 | -75 | -1.5% | 133,900 |
| 2021/04/19 | 4,955 | 4,965 | 4,895 | 4,905 | -40 | -0.8% | 97,000 |
| 2021/04/16 | 5,000 | 5,010 | 4,945 | 4,945 | -40 | -0.8% | 121,300 |
| 2021/04/15 | 4,985 | 5,040 | 4,970 | 4,985 | +25 | +0.5% | 184,000 |
| 2021/04/14 | 4,970 | 5,010 | 4,935 | 4,960 | +30 | +0.6% | 206,900 |
| 2021/04/13 | 4,915 | 4,960 | 4,900 | 4,930 | -15 | -0.3% | 115,000 |
| 2021/04/12 | 4,915 | 4,950 | 4,880 | 4,945 | +50 | +1% | 137,900 |
| 2021/04/09 | 4,870 | 4,910 | 4,850 | 4,895 | +75 | +1.6% | 122,500 |
| 2021/04/08 | 4,905 | 4,910 | 4,815 | 4,820 | -130 | -2.6% | 170,100 |
| 2021/04/07 | 4,955 | 4,955 | 4,905 | 4,950 | +60 | +1.2% | 168,400 |
| 2021/04/06 | 4,925 | 4,940 | 4,855 | 4,890 | +35 | +0.7% | 204,600 |
| 2021/04/05 | 4,810 | 4,865 | 4,780 | 4,855 | +90 | +1.9% | 117,700 |
| 2021/04/02 | 4,810 | 4,835 | 4,765 | 4,765 | ±0 | ±0% | 138,300 |
| 2021/04/01 | 4,780 | 4,800 | 4,750 | 4,765 | -5 | -0.1% | 157,600 |
| 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 |
1051～
1100
件表示中 / 3768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 | 524,200円 | +4.7% | +4.1% | 3.47% | 17.50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 |
| 安藤ハザマ | 174,200円 | +3.7% | -22.2% | 4.59% | 15.17倍 | 1.60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 | 109,500円 | -0.1% | +91.1% | 3.11% | 12.10倍 | 1.76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 |
| ダイダン | 577,000円 | -1.0% | +1.4% | 2.86% | 14.07倍 | 2.31倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 三機工 | 486,500円 | -1.2% | +8.4% | 3.39% | 12.94倍 | 2.38倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
市場注目の銘柄
チャート関連のコラム
