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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 8,050 | 8,090 | 7,940 | 8,070 | ±0 | ±0% | 69,200 |
| 2018/04/06 | 8,090 | 8,140 | 7,990 | 8,070 | +70 | +0.9% | 98,100 |
| 2018/04/05 | 8,000 | 8,030 | 7,920 | 8,000 | +50 | +0.6% | 83,200 |
| 2018/04/04 | 7,960 | 7,970 | 7,870 | 7,950 | +140 | +1.8% | 56,600 |
| 2018/04/03 | 7,640 | 7,840 | 7,580 | 7,810 | +50 | +0.6% | 50,400 |
| 2018/04/02 | 7,890 | 7,890 | 7,760 | 7,760 | -90 | -1.1% | 39,100 |
| 2018/03/30 | 7,930 | 7,940 | 7,790 | 7,850 | +10 | +0.1% | 48,300 |
| 2018/03/29 | 7,880 | 7,910 | 7,690 | 7,840 | +30 | +0.4% | 54,600 |
| 2018/03/28 | 7,630 | 7,830 | 7,610 | 7,810 | +160 | +2.1% | 73,200 |
| 2018/03/27 | 7,530 | 7,650 | 7,520 | 7,650 | +240 | +3.2% | 66,700 |
| 2018/03/26 | 7,410 | 7,430 | 7,300 | 7,410 | +10 | +0.1% | 52,600 |
| 2018/03/23 | 7,500 | 7,610 | 7,390 | 7,400 | -240 | -3.1% | 82,400 |
| 2018/03/22 | 7,540 | 7,670 | 7,520 | 7,640 | +100 | +1.3% | 51,700 |
| 2018/03/20 | 7,590 | 7,600 | 7,450 | 7,540 | -160 | -2.1% | 64,500 |
| 2018/03/19 | 7,430 | 7,770 | 7,430 | 7,700 | +240 | +3.2% | 132,200 |
| 2018/03/16 | 7,620 | 7,650 | 7,420 | 7,460 | -70 | -0.9% | 100,600 |
| 2018/03/15 | 7,540 | 7,590 | 7,440 | 7,530 | +70 | +0.9% | 44,100 |
| 2018/03/14 | 7,480 | 7,540 | 7,420 | 7,460 | -80 | -1.1% | 38,600 |
| 2018/03/13 | 7,500 | 7,570 | 7,460 | 7,540 | ±0 | ±0% | 36,400 |
| 2018/03/12 | 7,600 | 7,600 | 7,500 | 7,540 | +70 | +0.9% | 42,800 |
| 2018/03/09 | 7,550 | 7,560 | 7,380 | 7,470 | -10 | -0.1% | 121,000 |
| 2018/03/08 | 7,370 | 7,490 | 7,220 | 7,480 | +180 | +2.5% | 118,800 |
| 2018/03/07 | 7,330 | 7,400 | 7,230 | 7,300 | -50 | -0.7% | 64,300 |
| 2018/03/06 | 7,290 | 7,430 | 7,270 | 7,350 | +190 | +2.7% | 45,900 |
| 2018/03/05 | 7,200 | 7,250 | 7,120 | 7,160 | -110 | -1.5% | 65,600 |
| 2018/03/02 | 7,300 | 7,370 | 7,260 | 7,270 | -230 | -3.1% | 71,400 |
| 2018/03/01 | 7,610 | 7,620 | 7,430 | 7,500 | -210 | -2.7% | 93,800 |
| 2018/02/28 | 7,560 | 7,780 | 7,540 | 7,710 | +160 | +2.1% | 139,800 |
| 2018/02/27 | 7,590 | 7,620 | 7,460 | 7,550 | +30 | +0.4% | 101,500 |
| 2018/02/26 | 7,470 | 7,570 | 7,470 | 7,520 | +80 | +1.1% | 67,600 |
| 2018/02/23 | 7,460 | 7,520 | 7,430 | 7,440 | -40 | -0.5% | 66,500 |
| 2018/02/22 | 7,580 | 7,590 | 7,420 | 7,480 | -160 | -2.1% | 54,100 |
| 2018/02/21 | 7,390 | 7,720 | 7,370 | 7,640 | +260 | +3.5% | 140,700 |
| 2018/02/20 | 7,490 | 7,490 | 7,350 | 7,380 | -100 | -1.3% | 60,000 |
| 2018/02/19 | 7,250 | 7,490 | 7,250 | 7,480 | +240 | +3.3% | 63,300 |
| 2018/02/16 | 7,270 | 7,320 | 7,180 | 7,240 | -10 | -0.1% | 142,600 |
| 2018/02/15 | 7,280 | 7,370 | 7,210 | 7,250 | -70 | -1% | 126,000 |
| 2018/02/14 | 7,610 | 7,660 | 7,290 | 7,320 | -210 | -2.8% | 153,000 |
| 2018/02/13 | 7,760 | 7,960 | 7,530 | 7,530 | -530 | -6.6% | 242,100 |
| 2018/02/09 | 7,890 | 8,110 | 7,850 | 8,060 | -160 | -1.9% | 93,100 |
| 2018/02/08 | 8,200 | 8,340 | 8,070 | 8,220 | +60 | +0.7% | 84,300 |
| 2018/02/07 | 8,320 | 8,530 | 8,160 | 8,160 | +150 | +1.9% | 105,600 |
| 2018/02/06 | 8,240 | 8,240 | 7,820 | 8,010 | -590 | -6.9% | 156,700 |
| 2018/02/05 | 8,550 | 8,640 | 8,480 | 8,600 | -160 | -1.8% | 111,700 |
| 2018/02/02 | 8,860 | 8,900 | 8,640 | 8,760 | -140 | -1.6% | 129,200 |
| 2018/02/01 | 8,830 | 8,930 | 8,790 | 8,900 | +160 | +1.8% | 98,100 |
| 2018/01/31 | 8,900 | 8,950 | 8,740 | 8,740 | -180 | -2% | 134,700 |
| 2018/01/30 | 8,810 | 8,960 | 8,740 | 8,920 | +180 | +2.1% | 151,100 |
| 2018/01/29 | 8,670 | 8,770 | 8,620 | 8,740 | +170 | +2% | 75,700 |
| 2018/01/26 | 8,600 | 8,610 | 8,540 | 8,570 | -40 | -0.5% | 48,700 |
1801～
1850
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
