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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/16 | 8,100 | 8,220 | 8,090 | 8,130 | +30 | +0.4% | 56,700 |
| 2018/05/15 | 8,370 | 8,370 | 8,100 | 8,100 | -170 | -2.1% | 91,000 |
| 2018/05/14 | 8,250 | 8,320 | 8,220 | 8,270 | +110 | +1.3% | 68,100 |
| 2018/05/11 | 8,210 | 8,400 | 8,150 | 8,160 | -30 | -0.4% | 85,900 |
| 2018/05/10 | 8,230 | 8,270 | 8,080 | 8,190 | -40 | -0.5% | 60,300 |
| 2018/05/09 | 8,240 | 8,340 | 8,220 | 8,230 | +60 | +0.7% | 73,200 |
| 2018/05/08 | 8,250 | 8,300 | 8,150 | 8,170 | -100 | -1.2% | 45,200 |
| 2018/05/07 | 8,220 | 8,340 | 8,170 | 8,270 | +80 | +1% | 43,800 |
| 2018/05/02 | 8,260 | 8,260 | 8,160 | 8,190 | -40 | -0.5% | 58,400 |
| 2018/05/01 | 8,280 | 8,280 | 8,080 | 8,230 | -50 | -0.6% | 57,200 |
| 2018/04/27 | 8,330 | 8,400 | 8,250 | 8,280 | -10 | -0.1% | 59,800 |
| 2018/04/26 | 8,270 | 8,320 | 8,160 | 8,290 | +40 | +0.5% | 43,000 |
| 2018/04/25 | 8,220 | 8,280 | 8,130 | 8,250 | +20 | +0.2% | 32,900 |
| 2018/04/24 | 8,180 | 8,250 | 8,140 | 8,230 | +50 | +0.6% | 34,600 |
| 2018/04/23 | 8,180 | 8,190 | 8,080 | 8,180 | ±0 | ±0% | 36,500 |
| 2018/04/20 | 8,110 | 8,240 | 8,100 | 8,180 | -80 | -1% | 36,000 |
| 2018/04/19 | 8,080 | 8,300 | 8,020 | 8,260 | +170 | +2.1% | 77,100 |
| 2018/04/18 | 7,970 | 8,100 | 7,940 | 8,090 | +190 | +2.4% | 37,300 |
| 2018/04/17 | 7,820 | 7,920 | 7,780 | 7,900 | +50 | +0.6% | 44,900 |
| 2018/04/16 | 7,900 | 7,910 | 7,750 | 7,850 | +20 | +0.3% | 59,100 |
| 2018/04/13 | 8,030 | 8,040 | 7,810 | 7,830 | -170 | -2.1% | 81,100 |
| 2018/04/12 | 8,080 | 8,080 | 7,970 | 8,000 | -110 | -1.4% | 66,500 |
| 2018/04/11 | 8,200 | 8,200 | 7,930 | 8,110 | -40 | -0.5% | 90,300 |
| 2018/04/10 | 8,090 | 8,210 | 8,020 | 8,150 | +80 | +1% | 111,100 |
1751～
1800
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
