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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 8,780 | 8,850 | 8,680 | 8,740 | +10 | +0.1% | 36,100 |
| 2018/12/18 | 8,940 | 8,940 | 8,720 | 8,730 | -280 | -3.1% | 48,100 |
| 2018/12/17 | 8,950 | 9,090 | 8,910 | 9,010 | +60 | +0.7% | 67,100 |
| 2018/12/14 | 9,000 | 9,040 | 8,900 | 8,950 | +50 | +0.6% | 107,200 |
| 2018/12/13 | 8,790 | 8,960 | 8,650 | 8,900 | +150 | +1.7% | 89,200 |
| 2018/12/12 | 8,630 | 8,780 | 8,610 | 8,750 | +290 | +3.4% | 75,300 |
| 2018/12/11 | 8,510 | 8,540 | 8,410 | 8,460 | -60 | -0.7% | 38,700 |
| 2018/12/10 | 8,600 | 8,690 | 8,510 | 8,520 | -110 | -1.3% | 42,500 |
| 2018/12/07 | 8,790 | 8,870 | 8,580 | 8,630 | -220 | -2.5% | 87,000 |
| 2018/12/06 | 8,890 | 8,890 | 8,810 | 8,850 | -40 | -0.4% | 73,500 |
| 2018/12/05 | 8,680 | 8,960 | 8,650 | 8,890 | +170 | +1.9% | 120,700 |
| 2018/12/04 | 8,910 | 8,930 | 8,700 | 8,720 | -160 | -1.8% | 52,300 |
| 2018/12/03 | 8,800 | 8,950 | 8,800 | 8,880 | +180 | +2.1% | 75,400 |
| 2018/11/30 | 8,650 | 8,700 | 8,590 | 8,700 | +70 | +0.8% | 69,700 |
| 2018/11/29 | 8,620 | 8,660 | 8,570 | 8,630 | +80 | +0.9% | 43,600 |
| 2018/11/28 | 8,500 | 8,660 | 8,460 | 8,550 | +90 | +1.1% | 65,200 |
| 2018/11/27 | 8,500 | 8,590 | 8,450 | 8,460 | +110 | +1.3% | 60,500 |
| 2018/11/26 | 8,290 | 8,400 | 8,290 | 8,350 | +60 | +0.7% | 52,200 |
| 2018/11/22 | 8,030 | 8,290 | 7,940 | 8,290 | +240 | +3% | 142,200 |
| 2018/11/21 | 8,130 | 8,130 | 8,000 | 8,050 | -250 | -3% | 67,200 |
| 2018/11/20 | 8,230 | 8,300 | 8,150 | 8,300 | -20 | -0.2% | 35,000 |
| 2018/11/19 | 8,370 | 8,480 | 8,300 | 8,320 | -80 | -1% | 47,600 |
| 2018/11/16 | 8,390 | 8,450 | 8,350 | 8,400 | +10 | +0.1% | 34,800 |
| 2018/11/15 | 8,390 | 8,440 | 8,330 | 8,390 | -10 | -0.1% | 41,300 |
| 2018/11/14 | 8,290 | 8,530 | 8,250 | 8,400 | +30 | +0.4% | 170,100 |
| 2018/11/13 | 8,470 | 8,470 | 8,180 | 8,370 | +150 | +1.8% | 139,900 |
| 2018/11/12 | 8,250 | 8,350 | 8,150 | 8,220 | +80 | +1% | 60,700 |
| 2018/11/09 | 8,130 | 8,180 | 8,050 | 8,140 | +60 | +0.7% | 73,900 |
| 2018/11/08 | 8,190 | 8,240 | 8,050 | 8,080 | ±0 | ±0% | 57,000 |
| 2018/11/07 | 8,040 | 8,160 | 7,960 | 8,080 | +40 | +0.5% | 63,100 |
| 2018/11/06 | 8,120 | 8,130 | 8,010 | 8,040 | +20 | +0.2% | 39,000 |
| 2018/11/05 | 8,000 | 8,080 | 7,940 | 8,020 | -100 | -1.2% | 40,700 |
| 2018/11/02 | 8,050 | 8,150 | 7,930 | 8,120 | -10 | -0.1% | 85,600 |
| 2018/11/01 | 8,140 | 8,230 | 8,090 | 8,130 | +90 | +1.1% | 77,800 |
| 2018/10/31 | 7,950 | 8,050 | 7,880 | 8,040 | +210 | +2.7% | 91,700 |
| 2018/10/30 | 7,680 | 7,880 | 7,680 | 7,830 | +100 | +1.3% | 78,700 |
| 2018/10/29 | 8,030 | 8,090 | 7,700 | 7,730 | -260 | -3.3% | 93,400 |
| 2018/10/26 | 8,210 | 8,260 | 7,960 | 7,990 | -170 | -2.1% | 89,700 |
| 2018/10/25 | 8,330 | 8,390 | 8,140 | 8,160 | -320 | -3.8% | 82,400 |
| 2018/10/24 | 8,350 | 8,520 | 8,320 | 8,480 | +220 | +2.7% | 60,400 |
| 2018/10/23 | 8,470 | 8,470 | 8,250 | 8,260 | -250 | -2.9% | 58,700 |
| 2018/10/22 | 8,460 | 8,560 | 8,400 | 8,510 | -30 | -0.4% | 48,400 |
| 2018/10/19 | 8,430 | 8,590 | 8,410 | 8,540 | +10 | +0.1% | 50,200 |
| 2018/10/18 | 8,650 | 8,690 | 8,470 | 8,530 | -30 | -0.4% | 64,300 |
| 2018/10/17 | 8,550 | 8,630 | 8,510 | 8,560 | +80 | +0.9% | 64,300 |
| 2018/10/16 | 8,380 | 8,500 | 8,330 | 8,480 | +100 | +1.2% | 76,400 |
| 2018/10/15 | 8,350 | 8,400 | 8,270 | 8,380 | +100 | +1.2% | 89,900 |
| 2018/10/12 | 8,180 | 8,320 | 8,110 | 8,280 | +10 | +0.1% | 84,600 |
| 2018/10/11 | 8,370 | 8,390 | 8,260 | 8,270 | -300 | -3.5% | 114,500 |
| 2018/10/10 | 8,720 | 8,740 | 8,480 | 8,570 | -90 | -1% | 69,200 |
1551～
1600
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
