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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 3,535 | 3,585 | 3,525 | 3,565 | +55 | +1.6% | 121,000 |
| 2019/08/06 | 3,410 | 3,510 | 3,385 | 3,510 | -30 | -0.8% | 211,700 |
| 2019/08/05 | 3,620 | 3,620 | 3,505 | 3,540 | -115 | -3.1% | 213,300 |
| 2019/08/02 | 3,670 | 3,695 | 3,650 | 3,655 | -75 | -2% | 110,000 |
| 2019/08/01 | 3,725 | 3,755 | 3,710 | 3,730 | -15 | -0.4% | 88,700 |
| 2019/07/31 | 3,785 | 3,805 | 3,745 | 3,745 | -60 | -1.6% | 83,500 |
| 2019/07/30 | 3,810 | 3,825 | 3,785 | 3,805 | +30 | +0.8% | 69,900 |
| 2019/07/29 | 3,780 | 3,800 | 3,755 | 3,775 | ±0 | ±0% | 53,200 |
| 2019/07/26 | 3,780 | 3,795 | 3,735 | 3,775 | +10 | +0.3% | 96,000 |
| 2019/07/25 | 3,715 | 3,780 | 3,715 | 3,765 | +80 | +2.2% | 85,300 |
| 2019/07/24 | 3,710 | 3,710 | 3,665 | 3,685 | -5 | -0.1% | 88,100 |
| 2019/07/23 | 3,665 | 3,715 | 3,645 | 3,690 | +20 | +0.5% | 99,000 |
| 2019/07/22 | 3,685 | 3,710 | 3,670 | 3,670 | -35 | -0.9% | 76,000 |
| 2019/07/19 | 3,630 | 3,725 | 3,630 | 3,705 | +70 | +1.9% | 101,100 |
| 2019/07/18 | 3,660 | 3,705 | 3,630 | 3,635 | -50 | -1.4% | 109,900 |
| 2019/07/17 | 3,695 | 3,715 | 3,635 | 3,685 | -55 | -1.5% | 241,900 |
| 2019/07/16 | 3,880 | 3,900 | 3,740 | 3,740 | -155 | -4% | 200,600 |
| 2019/07/12 | 3,925 | 3,940 | 3,890 | 3,895 | -20 | -0.5% | 62,400 |
| 2019/07/11 | 3,875 | 3,935 | 3,875 | 3,915 | +70 | +1.8% | 73,300 |
| 2019/07/10 | 3,850 | 3,865 | 3,810 | 3,845 | -45 | -1.2% | 87,900 |
| 2019/07/09 | 3,930 | 3,960 | 3,875 | 3,890 | -35 | -0.9% | 71,600 |
| 2019/07/08 | 3,930 | 3,935 | 3,910 | 3,925 | -25 | -0.6% | 60,200 |
| 2019/07/05 | 3,960 | 3,975 | 3,920 | 3,950 | ±0 | ±0% | 65,400 |
| 2019/07/04 | 3,920 | 3,980 | 3,915 | 3,950 | +30 | +0.8% | 107,400 |
| 2019/07/03 | 3,890 | 3,940 | 3,880 | 3,920 | -5 | -0.1% | 82,900 |
| 2019/07/02 | 3,885 | 3,950 | 3,885 | 3,925 | +35 | +0.9% | 102,400 |
| 2019/07/01 | 3,860 | 3,925 | 3,825 | 3,890 | +90 | +2.4% | 164,800 |
| 2019/06/28 | 3,795 | 3,810 | 3,735 | 3,800 | -30 | -0.8% | 161,400 |
| 2019/06/27 | 3,750 | 3,835 | 3,720 | 3,830 | +130 | +3.5% | 162,500 |
| 2019/06/26 | 3,750 | 3,785 | 3,685 | 3,700 | -3,950 | -51.6% | 116,100 |
| 2019/06/25 | 7,710 | 7,740 | 7,640 | 7,650 | -60 | -0.8% | 39,300 |
| 2019/06/24 | 7,600 | 7,750 | 7,570 | 7,710 | +90 | +1.2% | 29,100 |
| 2019/06/21 | 7,830 | 7,830 | 7,620 | 7,620 | -210 | -2.7% | 99,900 |
| 2019/06/20 | 7,810 | 7,830 | 7,760 | 7,830 | +30 | +0.4% | 27,700 |
| 2019/06/19 | 7,780 | 7,830 | 7,740 | 7,800 | +130 | +1.7% | 41,300 |
| 2019/06/18 | 7,770 | 7,860 | 7,660 | 7,670 | -100 | -1.3% | 49,900 |
| 2019/06/17 | 7,900 | 7,900 | 7,770 | 7,770 | -110 | -1.4% | 31,800 |
| 2019/06/14 | 7,850 | 7,910 | 7,740 | 7,880 | +60 | +0.8% | 51,100 |
| 2019/06/13 | 7,850 | 7,850 | 7,760 | 7,820 | -80 | -1% | 50,700 |
| 2019/06/12 | 7,920 | 7,930 | 7,840 | 7,900 | -20 | -0.3% | 64,200 |
| 2019/06/11 | 7,760 | 7,930 | 7,760 | 7,920 | +90 | +1.1% | 65,400 |
| 2019/06/10 | 7,800 | 7,870 | 7,760 | 7,830 | +120 | +1.6% | 63,700 |
| 2019/06/07 | 7,670 | 7,720 | 7,650 | 7,710 | +60 | +0.8% | 26,400 |
| 2019/06/06 | 7,630 | 7,730 | 7,590 | 7,650 | -20 | -0.3% | 49,800 |
| 2019/06/05 | 7,640 | 7,690 | 7,520 | 7,670 | +150 | +2% | 71,300 |
| 2019/06/04 | 7,520 | 7,550 | 7,430 | 7,520 | +20 | +0.3% | 45,300 |
| 2019/06/03 | 7,410 | 7,520 | 7,390 | 7,500 | -30 | -0.4% | 50,000 |
| 2019/05/31 | 7,580 | 7,620 | 7,530 | 7,530 | -70 | -0.9% | 103,000 |
| 2019/05/30 | 7,490 | 7,610 | 7,470 | 7,600 | +40 | +0.5% | 53,400 |
| 2019/05/29 | 7,480 | 7,640 | 7,470 | 7,560 | +10 | +0.1% | 86,600 |
1401～
1450
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
