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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 5,350 | 5,350 | 5,250 | 5,320 | -30 | -0.6% | 110,900 |
| 2020/09/28 | 5,290 | 5,350 | 5,210 | 5,350 | +90 | +1.7% | 180,600 |
| 2020/09/25 | 5,230 | 5,280 | 5,220 | 5,260 | +70 | +1.3% | 103,000 |
| 2020/09/24 | 5,160 | 5,200 | 5,110 | 5,190 | +50 | +1% | 104,400 |
| 2020/09/23 | 5,080 | 5,210 | 5,080 | 5,140 | -10 | -0.2% | 114,800 |
| 2020/09/18 | 5,110 | 5,180 | 5,080 | 5,150 | +30 | +0.6% | 148,400 |
| 2020/09/17 | 5,110 | 5,140 | 5,060 | 5,120 | +10 | +0.2% | 104,100 |
| 2020/09/16 | 5,220 | 5,250 | 5,060 | 5,110 | -110 | -2.1% | 143,200 |
| 2020/09/15 | 5,320 | 5,320 | 5,190 | 5,220 | -100 | -1.9% | 92,700 |
| 2020/09/14 | 5,230 | 5,340 | 5,230 | 5,320 | +140 | +2.7% | 124,800 |
| 2020/09/11 | 5,170 | 5,220 | 5,110 | 5,180 | +50 | +1% | 130,900 |
| 2020/09/10 | 5,120 | 5,170 | 5,120 | 5,130 | +30 | +0.6% | 107,100 |
| 2020/09/09 | 5,000 | 5,100 | 4,970 | 5,100 | +40 | +0.8% | 139,100 |
| 2020/09/08 | 5,030 | 5,070 | 4,985 | 5,060 | -20 | -0.4% | 86,600 |
| 2020/09/07 | 5,140 | 5,150 | 5,050 | 5,080 | -70 | -1.4% | 82,300 |
| 2020/09/04 | 5,050 | 5,180 | 5,050 | 5,150 | +20 | +0.4% | 81,000 |
| 2020/09/03 | 5,160 | 5,190 | 5,110 | 5,130 | +10 | +0.2% | 98,400 |
| 2020/09/02 | 5,070 | 5,150 | 5,060 | 5,120 | +70 | +1.4% | 73,300 |
| 2020/09/01 | 5,050 | 5,090 | 4,970 | 5,050 | +40 | +0.8% | 79,700 |
| 2020/08/31 | 5,040 | 5,090 | 5,000 | 5,010 | +35 | +0.7% | 87,700 |
| 2020/08/28 | 5,040 | 5,110 | 4,925 | 4,975 | -65 | -1.3% | 144,600 |
| 2020/08/27 | 5,120 | 5,120 | 5,040 | 5,040 | -80 | -1.6% | 52,200 |
| 2020/08/26 | 5,150 | 5,150 | 5,070 | 5,120 | ±0 | ±0% | 100,300 |
| 2020/08/25 | 5,160 | 5,190 | 5,090 | 5,120 | -20 | -0.4% | 102,800 |
| 2020/08/24 | 5,130 | 5,150 | 5,060 | 5,140 | -10 | -0.2% | 98,100 |
| 2020/08/21 | 5,170 | 5,290 | 5,130 | 5,150 | +20 | +0.4% | 181,500 |
| 2020/08/20 | 5,150 | 5,150 | 5,050 | 5,130 | -30 | -0.6% | 150,900 |
| 2020/08/19 | 5,100 | 5,190 | 5,080 | 5,160 | +80 | +1.6% | 137,400 |
| 2020/08/18 | 4,980 | 5,100 | 4,940 | 5,080 | +80 | +1.6% | 101,100 |
| 2020/08/17 | 5,120 | 5,120 | 4,995 | 5,000 | -60 | -1.2% | 88,700 |
| 2020/08/14 | 5,000 | 5,130 | 4,990 | 5,060 | +105 | +2.1% | 174,900 |
| 2020/08/13 | 4,950 | 4,965 | 4,820 | 4,955 | -30 | -0.6% | 211,100 |
| 2020/08/12 | 4,840 | 5,020 | 4,790 | 4,985 | +215 | +4.5% | 368,400 |
| 2020/08/11 | 4,625 | 4,820 | 4,590 | 4,770 | +250 | +5.5% | 225,900 |
| 2020/08/07 | 4,600 | 4,615 | 4,505 | 4,520 | -150 | -3.2% | 184,800 |
| 2020/08/06 | 4,615 | 4,680 | 4,615 | 4,670 | +35 | +0.8% | 78,300 |
| 2020/08/05 | 4,635 | 4,650 | 4,590 | 4,635 | -25 | -0.5% | 81,700 |
| 2020/08/04 | 4,700 | 4,745 | 4,655 | 4,660 | +30 | +0.6% | 65,600 |
| 2020/08/03 | 4,580 | 4,665 | 4,565 | 4,630 | +100 | +2.2% | 73,100 |
| 2020/07/31 | 4,625 | 4,635 | 4,530 | 4,530 | -130 | -2.8% | 118,700 |
| 2020/07/30 | 4,720 | 4,725 | 4,660 | 4,660 | -45 | -1% | 73,100 |
| 2020/07/29 | 4,740 | 4,750 | 4,685 | 4,705 | -65 | -1.4% | 102,300 |
| 2020/07/28 | 4,785 | 4,815 | 4,755 | 4,770 | -20 | -0.4% | 77,100 |
| 2020/07/27 | 4,710 | 4,800 | 4,705 | 4,790 | +55 | +1.2% | 100,200 |
| 2020/07/22 | 4,840 | 4,840 | 4,735 | 4,735 | -125 | -2.6% | 97,800 |
| 2020/07/21 | 4,775 | 4,880 | 4,730 | 4,860 | +85 | +1.8% | 126,900 |
| 2020/07/20 | 4,735 | 4,805 | 4,730 | 4,775 | +65 | +1.4% | 87,900 |
| 2020/07/17 | 4,710 | 4,745 | 4,660 | 4,710 | -50 | -1.1% | 121,600 |
| 2020/07/16 | 4,785 | 4,805 | 4,730 | 4,760 | -65 | -1.3% | 95,700 |
| 2020/07/15 | 4,840 | 4,840 | 4,790 | 4,825 | +10 | +0.2% | 59,900 |
1201～
1250
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
