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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/10/09 | 8,690 | 8,790 | 8,570 | 8,660 | -140 | -1.6% | 70,700 |
| 2018/10/05 | 8,890 | 8,910 | 8,780 | 8,800 | -110 | -1.2% | 89,700 |
| 2018/10/04 | 9,120 | 9,140 | 8,900 | 8,910 | -210 | -2.3% | 80,800 |
| 2018/10/03 | 9,190 | 9,210 | 9,070 | 9,120 | -70 | -0.8% | 104,100 |
| 2018/10/02 | 9,150 | 9,340 | 9,150 | 9,190 | +60 | +0.7% | 76,500 |
| 2018/10/01 | 9,190 | 9,210 | 9,030 | 9,130 | -40 | -0.4% | 84,500 |
| 2018/09/28 | 9,280 | 9,300 | 9,130 | 9,170 | -40 | -0.4% | 104,300 |
| 2018/09/27 | 9,440 | 9,580 | 9,210 | 9,210 | -240 | -2.5% | 115,000 |
| 2018/09/26 | 9,270 | 9,460 | 9,240 | 9,450 | +170 | +1.8% | 70,000 |
| 2018/09/25 | 9,010 | 9,280 | 8,970 | 9,280 | +340 | +3.8% | 127,000 |
| 2018/09/21 | 8,910 | 8,940 | 8,840 | 8,940 | +30 | +0.3% | 78,100 |
| 2018/09/20 | 8,850 | 8,960 | 8,820 | 8,910 | +170 | +1.9% | 85,500 |
| 2018/09/19 | 8,730 | 8,750 | 8,630 | 8,740 | +50 | +0.6% | 57,400 |
| 2018/09/18 | 8,560 | 8,720 | 8,450 | 8,690 | +210 | +2.5% | 62,800 |
| 2018/09/14 | 8,690 | 8,790 | 8,420 | 8,480 | -190 | -2.2% | 113,800 |
| 2018/09/13 | 8,450 | 8,690 | 8,410 | 8,670 | +190 | +2.2% | 87,800 |
| 2018/09/12 | 8,550 | 8,580 | 8,380 | 8,480 | -40 | -0.5% | 64,900 |
| 2018/09/11 | 8,560 | 8,720 | 8,470 | 8,520 | +50 | +0.6% | 159,400 |
| 2018/09/10 | 8,250 | 8,600 | 8,060 | 8,470 | +320 | +3.9% | 179,800 |
| 2018/09/07 | 7,960 | 8,170 | 7,940 | 8,150 | +190 | +2.4% | 99,600 |
| 2018/09/06 | 7,960 | 7,970 | 7,890 | 7,960 | +40 | +0.5% | 69,800 |
| 2018/09/05 | 7,870 | 7,980 | 7,850 | 7,920 | +90 | +1.1% | 61,300 |
| 2018/09/04 | 7,840 | 7,860 | 7,740 | 7,830 | -10 | -0.1% | 49,200 |
| 2018/09/03 | 7,830 | 7,960 | 7,780 | 7,840 | +50 | +0.6% | 57,500 |
1651～
1700
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
