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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 7,190 | 7,300 | 7,170 | 7,220 | +60 | +0.8% | 97,200 |
| 2017/11/08 | 7,050 | 7,190 | 7,050 | 7,160 | +80 | +1.1% | 76,200 |
| 2017/11/07 | 7,070 | 7,100 | 7,030 | 7,080 | -20 | -0.3% | 86,500 |
| 2017/11/06 | 7,030 | 7,120 | 7,020 | 7,100 | +40 | +0.6% | 44,300 |
| 2017/11/02 | 7,040 | 7,080 | 6,970 | 7,060 | +20 | +0.3% | 60,400 |
| 2017/11/01 | 7,020 | 7,050 | 6,930 | 7,040 | +80 | +1.1% | 57,200 |
| 2017/10/31 | 7,000 | 7,060 | 6,920 | 6,960 | +10 | +0.1% | 66,400 |
| 2017/10/30 | 6,850 | 6,950 | 6,850 | 6,950 | +90 | +1.3% | 106,900 |
| 2017/10/27 | 6,850 | 6,870 | 6,830 | 6,860 | +60 | +0.9% | 55,600 |
| 2017/10/26 | 6,800 | 6,810 | 6,760 | 6,800 | +80 | +1.2% | 48,500 |
| 2017/10/25 | 6,730 | 6,750 | 6,670 | 6,720 | +50 | +0.7% | 73,900 |
| 2017/10/24 | 6,600 | 6,690 | 6,580 | 6,670 | +100 | +1.5% | 45,400 |
| 2017/10/23 | 6,660 | 6,660 | 6,550 | 6,570 | -20 | -0.3% | 34,400 |
| 2017/10/20 | 6,470 | 6,610 | 6,470 | 6,590 | +70 | +1.1% | 84,800 |
| 2017/10/19 | 6,380 | 6,530 | 6,370 | 6,520 | +130 | +2% | 94,700 |
| 2017/10/18 | 6,440 | 6,480 | 6,350 | 6,390 | -90 | -1.4% | 58,100 |
| 2017/10/17 | 6,490 | 6,540 | 6,470 | 6,480 | -30 | -0.5% | 63,000 |
| 2017/10/16 | 6,420 | 6,530 | 6,390 | 6,510 | +130 | +2% | 77,400 |
| 2017/10/13 | 6,350 | 6,410 | 6,330 | 6,380 | +40 | +0.6% | 46,200 |
| 2017/10/12 | 6,320 | 6,380 | 6,320 | 6,340 | -10 | -0.2% | 30,300 |
| 2017/10/11 | 6,370 | 6,380 | 6,320 | 6,350 | -40 | -0.6% | 35,400 |
| 2017/10/10 | 6,320 | 6,390 | 6,310 | 6,390 | +120 | +1.9% | 56,800 |
| 2017/10/06 | 6,270 | 6,280 | 6,200 | 6,270 | ±0 | ±0% | 38,900 |
| 2017/10/05 | 6,280 | 6,290 | 6,250 | 6,270 | -10 | -0.2% | 26,800 |
| 2017/10/04 | 6,350 | 6,350 | 6,260 | 6,280 | -10 | -0.2% | 35,200 |
| 2017/10/03 | 6,390 | 6,390 | 6,280 | 6,290 | -90 | -1.4% | 40,700 |
| 2017/10/02 | 6,440 | 6,450 | 6,370 | 6,380 | -30 | -0.5% | 30,600 |
| 2017/09/29 | 6,380 | 6,440 | 6,370 | 6,410 | +20 | +0.3% | 63,000 |
| 2017/09/28 | 6,380 | 6,390 | 6,270 | 6,390 | +40 | +0.6% | 74,200 |
| 2017/09/27 | 6,240 | 6,370 | 6,210 | 6,350 | +90 | +1.4% | 61,700 |
| 2017/09/26 | 6,190 | 6,260 | 6,160 | 6,260 | +100 | +1.6% | 67,300 |
| 2017/09/25 | 6,180 | 6,190 | 6,130 | 6,160 | ±0 | ±0% | 53,000 |
| 2017/09/22 | 6,170 | 6,200 | 6,150 | 6,160 | -70 | -1.1% | 50,100 |
| 2017/09/21 | 6,230 | 6,260 | 6,210 | 6,230 | -20 | -0.3% | 46,000 |
| 2017/09/20 | 6,330 | 6,330 | 6,220 | 6,250 | -100 | -1.6% | 91,300 |
| 2017/09/19 | 6,280 | 6,350 | 6,260 | 6,350 | +80 | +1.3% | 74,400 |
| 2017/09/15 | 6,300 | 6,300 | 6,250 | 6,270 | -30 | -0.5% | 71,900 |
| 2017/09/14 | 6,330 | 6,340 | 6,250 | 6,300 | -40 | -0.6% | 57,100 |
| 2017/09/13 | 6,300 | 6,380 | 6,280 | 6,340 | +40 | +0.6% | 58,200 |
| 2017/09/12 | 6,350 | 6,350 | 6,260 | 6,300 | ±0 | ±0% | 63,200 |
| 2017/09/11 | 6,360 | 6,360 | 6,260 | 6,300 | +20 | +0.3% | 65,900 |
| 2017/09/08 | 6,200 | 6,300 | 6,170 | 6,280 | +120 | +1.9% | 109,700 |
| 2017/09/07 | 6,080 | 6,180 | 6,080 | 6,160 | +90 | +1.5% | 85,100 |
| 2017/09/06 | 6,040 | 6,090 | 6,010 | 6,070 | +30 | +0.5% | 53,000 |
| 2017/09/05 | 6,120 | 6,140 | 6,030 | 6,040 | -60 | -1% | 44,300 |
| 2017/09/04 | 6,180 | 6,190 | 6,070 | 6,100 | -120 | -1.9% | 56,700 |
| 2017/09/01 | 6,180 | 6,230 | 6,140 | 6,220 | +130 | +2.1% | 77,500 |
| 2017/08/31 | 6,080 | 6,120 | 6,070 | 6,090 | +50 | +0.8% | 40,600 |
| 2017/08/30 | 6,010 | 6,060 | 5,980 | 6,040 | +70 | +1.2% | 44,900 |
| 2017/08/29 | 5,930 | 5,990 | 5,920 | 5,970 | +40 | +0.7% | 37,300 |
1901～
1950
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
