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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2018/01/25 | 8,630 | 8,660 | 8,600 | 8,610 | -60 | -0.7% | 29,000 |
| 2018/01/24 | 8,680 | 8,780 | 8,640 | 8,670 | -70 | -0.8% | 41,400 |
| 2018/01/23 | 8,550 | 8,740 | 8,530 | 8,740 | +160 | +1.9% | 75,100 |
| 2018/01/22 | 8,570 | 8,580 | 8,420 | 8,580 | +40 | +0.5% | 63,800 |
| 2018/01/19 | 8,320 | 8,560 | 8,320 | 8,540 | +220 | +2.6% | 75,000 |
| 2018/01/18 | 8,400 | 8,400 | 8,250 | 8,320 | +30 | +0.4% | 72,400 |
| 2018/01/17 | 8,290 | 8,350 | 8,260 | 8,290 | -70 | -0.8% | 33,800 |
| 2018/01/16 | 8,220 | 8,430 | 8,140 | 8,360 | +120 | +1.5% | 70,100 |
| 2018/01/15 | 8,370 | 8,400 | 8,220 | 8,240 | -30 | -0.4% | 38,500 |
| 2018/01/12 | 8,270 | 8,340 | 8,260 | 8,270 | +20 | +0.2% | 50,600 |
| 2018/01/11 | 8,220 | 8,250 | 8,170 | 8,250 | -80 | -1% | 71,900 |
| 2018/01/10 | 8,520 | 8,520 | 8,320 | 8,330 | -230 | -2.7% | 122,000 |
| 2018/01/09 | 8,500 | 8,580 | 8,420 | 8,560 | +210 | +2.5% | 135,400 |
| 2018/01/05 | 8,210 | 8,380 | 8,200 | 8,350 | +200 | +2.5% | 110,600 |
| 2018/01/04 | 8,180 | 8,200 | 7,990 | 8,150 | +120 | +1.5% | 97,100 |
| 2017/12/29 | 8,080 | 8,080 | 7,940 | 8,030 | +50 | +0.6% | 47,300 |
| 2017/12/28 | 8,010 | 8,080 | 7,950 | 7,980 | -10 | -0.1% | 53,100 |
| 2017/12/27 | 7,790 | 8,000 | 7,780 | 7,990 | +180 | +2.3% | 85,100 |
| 2017/12/26 | 7,840 | 7,890 | 7,800 | 7,810 | -20 | -0.3% | 56,000 |
| 2017/12/25 | 7,850 | 7,880 | 7,810 | 7,830 | +50 | +0.6% | 81,300 |
| 2017/12/22 | 7,820 | 7,900 | 7,780 | 7,780 | -40 | -0.5% | 74,800 |
| 2017/12/21 | 7,750 | 7,850 | 7,680 | 7,820 | -40 | -0.5% | 133,800 |
| 2017/12/20 | 7,910 | 7,930 | 7,850 | 7,860 | -60 | -0.8% | 84,400 |
| 2017/12/19 | 8,060 | 8,110 | 7,920 | 7,920 | -200 | -2.5% | 80,500 |
| 2017/12/18 | 8,080 | 8,150 | 8,080 | 8,120 | +70 | +0.9% | 99,100 |
| 2017/12/15 | 7,980 | 8,080 | 7,860 | 8,050 | +60 | +0.8% | 125,400 |
| 2017/12/14 | 7,910 | 8,040 | 7,890 | 7,990 | +60 | +0.8% | 57,000 |
| 2017/12/13 | 7,960 | 8,070 | 7,890 | 7,930 | -30 | -0.4% | 77,100 |
| 2017/12/12 | 7,920 | 7,990 | 7,830 | 7,960 | +140 | +1.8% | 113,800 |
| 2017/12/11 | 7,840 | 7,840 | 7,690 | 7,820 | -30 | -0.4% | 104,600 |
| 2017/12/08 | 7,740 | 7,900 | 7,740 | 7,850 | +150 | +1.9% | 154,100 |
| 2017/12/07 | 7,470 | 7,720 | 7,440 | 7,700 | +270 | +3.6% | 142,300 |
| 2017/12/06 | 7,300 | 7,530 | 7,290 | 7,430 | +140 | +1.9% | 149,000 |
1801～
1850
件表示中 / 3735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 | 467,200円 | +7.7% | +3.2% | 3.05% | 16.23倍 | 2.30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 | 150,300円 | +3.7% | -22.2% | 5.32% | 13.09倍 | 1.38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 | 91,300円 | -0.1% | +91.1% | 3.72% | 10.20倍 | 1.48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 |
| 住電設 | 644,000円 | +3.1% | +0.5% | 2.42% | 17.43倍 | 1.99倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| ミライト・ワン | 250,100円 | +7.2% | +23.8% | 3.40% | 10.66倍 | 0.86倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
市場注目の銘柄
チャート関連のコラム
