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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 7,930 | 8,030 | 7,930 | 7,990 | +60 | +0.8% | 43,200 |
| 2018/07/25 | 7,930 | 7,980 | 7,890 | 7,930 | -30 | -0.4% | 18,100 |
| 2018/07/24 | 8,000 | 8,030 | 7,910 | 7,960 | +50 | +0.6% | 41,400 |
| 2018/07/23 | 7,850 | 7,970 | 7,810 | 7,910 | +60 | +0.8% | 60,900 |
| 2018/07/20 | 7,890 | 7,890 | 7,760 | 7,850 | -30 | -0.4% | 34,900 |
| 2018/07/19 | 7,730 | 7,880 | 7,690 | 7,880 | +100 | +1.3% | 74,400 |
| 2018/07/18 | 7,860 | 7,900 | 7,780 | 7,780 | -80 | -1% | 37,700 |
| 2018/07/17 | 7,830 | 7,930 | 7,810 | 7,860 | +110 | +1.4% | 58,900 |
| 2018/07/13 | 7,720 | 7,780 | 7,700 | 7,750 | +20 | +0.3% | 32,800 |
| 2018/07/12 | 7,740 | 7,760 | 7,700 | 7,730 | ±0 | ±0% | 47,200 |
| 2018/07/11 | 7,780 | 7,800 | 7,670 | 7,730 | -100 | -1.3% | 68,600 |
| 2018/07/10 | 8,020 | 8,020 | 7,650 | 7,830 | -190 | -2.4% | 106,600 |
| 2018/07/09 | 7,720 | 8,030 | 7,720 | 8,020 | +460 | +6.1% | 234,900 |
| 2018/07/06 | 7,490 | 7,570 | 7,470 | 7,560 | +80 | +1.1% | 26,900 |
| 2018/07/05 | 7,580 | 7,580 | 7,440 | 7,480 | -20 | -0.3% | 46,200 |
| 2018/07/04 | 7,380 | 7,530 | 7,360 | 7,500 | +50 | +0.7% | 33,800 |
| 2018/07/03 | 7,590 | 7,630 | 7,400 | 7,450 | -140 | -1.8% | 47,500 |
| 2018/07/02 | 7,730 | 7,860 | 7,570 | 7,590 | -120 | -1.6% | 90,700 |
| 2018/06/29 | 7,730 | 7,770 | 7,630 | 7,710 | +30 | +0.4% | 71,100 |
| 2018/06/28 | 7,730 | 7,750 | 7,600 | 7,680 | +30 | +0.4% | 83,100 |
| 2018/06/27 | 7,500 | 7,690 | 7,490 | 7,650 | +80 | +1.1% | 42,800 |
| 2018/06/26 | 7,510 | 7,580 | 7,450 | 7,570 | +30 | +0.4% | 35,000 |
| 2018/06/25 | 7,560 | 7,650 | 7,520 | 7,540 | +30 | +0.4% | 45,900 |
| 2018/06/22 | 7,440 | 7,570 | 7,430 | 7,510 | +40 | +0.5% | 38,200 |
| 2018/06/21 | 7,510 | 7,570 | 7,460 | 7,470 | -60 | -0.8% | 30,100 |
| 2018/06/20 | 7,470 | 7,560 | 7,400 | 7,530 | +10 | +0.1% | 51,900 |
| 2018/06/19 | 7,660 | 7,700 | 7,480 | 7,520 | -160 | -2.1% | 56,300 |
| 2018/06/18 | 7,650 | 7,730 | 7,650 | 7,680 | +40 | +0.5% | 34,700 |
| 2018/06/15 | 7,750 | 7,750 | 7,640 | 7,640 | -40 | -0.5% | 39,000 |
| 2018/06/14 | 7,700 | 7,750 | 7,660 | 7,680 | -70 | -0.9% | 30,900 |
| 2018/06/13 | 7,750 | 7,800 | 7,740 | 7,750 | ±0 | ±0% | 23,600 |
| 2018/06/12 | 7,750 | 7,820 | 7,670 | 7,750 | +10 | +0.1% | 37,100 |
| 2018/06/11 | 7,760 | 7,770 | 7,700 | 7,740 | +40 | +0.5% | 29,200 |
| 2018/06/08 | 7,670 | 7,730 | 7,670 | 7,700 | +30 | +0.4% | 51,100 |
| 2018/06/07 | 7,770 | 7,770 | 7,620 | 7,670 | -20 | -0.3% | 38,500 |
| 2018/06/06 | 7,680 | 7,700 | 7,630 | 7,690 | +30 | +0.4% | 26,700 |
| 2018/06/05 | 7,670 | 7,670 | 7,560 | 7,660 | +90 | +1.2% | 54,300 |
| 2018/06/04 | 7,520 | 7,640 | 7,520 | 7,570 | +80 | +1.1% | 54,400 |
| 2018/06/01 | 7,310 | 7,530 | 7,310 | 7,490 | +180 | +2.5% | 71,000 |
| 2018/05/31 | 7,290 | 7,360 | 7,240 | 7,310 | +40 | +0.6% | 139,400 |
| 2018/05/30 | 7,270 | 7,360 | 7,250 | 7,270 | -90 | -1.2% | 76,600 |
| 2018/05/29 | 7,400 | 7,430 | 7,310 | 7,360 | -140 | -1.9% | 121,900 |
| 2018/05/28 | 7,590 | 7,600 | 7,470 | 7,500 | -90 | -1.2% | 84,200 |
| 2018/05/25 | 7,640 | 7,720 | 7,580 | 7,590 | -40 | -0.5% | 72,600 |
| 2018/05/24 | 7,760 | 7,790 | 7,610 | 7,630 | -160 | -2.1% | 86,700 |
| 2018/05/23 | 7,780 | 7,860 | 7,730 | 7,790 | -80 | -1% | 76,400 |
| 2018/05/22 | 7,910 | 7,970 | 7,850 | 7,870 | -100 | -1.3% | 46,700 |
| 2018/05/21 | 7,970 | 8,100 | 7,950 | 7,970 | -60 | -0.7% | 36,100 |
| 2018/05/18 | 8,010 | 8,050 | 7,940 | 8,030 | +10 | +0.1% | 42,400 |
| 2018/05/17 | 8,130 | 8,130 | 8,020 | 8,020 | -110 | -1.4% | 48,500 |
1651～
1700
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
