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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 7,790 | 7,890 | 7,770 | 7,790 | -30 | -0.4% | 40,900 |
| 2018/08/30 | 7,930 | 7,980 | 7,810 | 7,820 | -120 | -1.5% | 40,700 |
| 2018/08/29 | 8,000 | 8,030 | 7,940 | 7,940 | -50 | -0.6% | 47,700 |
| 2018/08/28 | 8,000 | 8,000 | 7,920 | 7,990 | -10 | -0.1% | 53,500 |
| 2018/08/27 | 7,930 | 8,030 | 7,920 | 8,000 | +200 | +2.6% | 77,000 |
| 2018/08/24 | 7,680 | 7,850 | 7,600 | 7,800 | +240 | +3.2% | 82,400 |
| 2018/08/23 | 7,570 | 7,600 | 7,540 | 7,560 | +30 | +0.4% | 27,000 |
| 2018/08/22 | 7,470 | 7,550 | 7,430 | 7,530 | +90 | +1.2% | 31,500 |
| 2018/08/21 | 7,440 | 7,600 | 7,330 | 7,440 | -20 | -0.3% | 78,900 |
| 2018/08/20 | 7,470 | 7,540 | 7,420 | 7,460 | -20 | -0.3% | 48,100 |
| 2018/08/17 | 7,500 | 7,510 | 7,430 | 7,480 | -20 | -0.3% | 34,800 |
| 2018/08/16 | 7,410 | 7,500 | 7,240 | 7,500 | ±0 | ±0% | 82,000 |
| 2018/08/15 | 7,390 | 7,540 | 7,370 | 7,500 | +130 | +1.8% | 86,700 |
| 2018/08/14 | 7,400 | 7,430 | 7,220 | 7,370 | -130 | -1.7% | 100,800 |
| 2018/08/13 | 7,460 | 7,730 | 7,450 | 7,500 | -130 | -1.7% | 115,700 |
| 2018/08/10 | 7,720 | 7,760 | 7,580 | 7,630 | -60 | -0.8% | 96,200 |
| 2018/08/09 | 7,610 | 7,720 | 7,570 | 7,690 | +50 | +0.7% | 36,800 |
| 2018/08/08 | 7,650 | 7,700 | 7,620 | 7,640 | ±0 | ±0% | 54,900 |
| 2018/08/07 | 7,560 | 7,670 | 7,550 | 7,640 | +60 | +0.8% | 30,600 |
| 2018/08/06 | 7,610 | 7,670 | 7,570 | 7,580 | -30 | -0.4% | 31,900 |
| 2018/08/03 | 7,680 | 7,680 | 7,540 | 7,610 | -60 | -0.8% | 43,900 |
| 2018/08/02 | 7,740 | 7,810 | 7,640 | 7,670 | -120 | -1.5% | 50,000 |
| 2018/08/01 | 7,830 | 7,850 | 7,680 | 7,790 | -20 | -0.3% | 45,500 |
| 2018/07/31 | 7,770 | 7,850 | 7,660 | 7,810 | -110 | -1.4% | 95,300 |
| 2018/07/30 | 7,910 | 8,050 | 7,910 | 7,920 | -60 | -0.8% | 56,500 |
| 2018/07/27 | 7,910 | 8,060 | 7,910 | 7,980 | -10 | -0.1% | 60,700 |
| 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 |
1701～
1750
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
