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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 5,720 | 5,800 | 5,720 | 5,790 | +70 | +1.2% | 51,100 |
| 2017/07/19 | 5,640 | 5,720 | 5,640 | 5,720 | +10 | +0.2% | 52,300 |
| 2017/07/18 | 5,650 | 5,730 | 5,610 | 5,710 | +50 | +0.9% | 42,100 |
| 2017/07/14 | 5,700 | 5,700 | 5,650 | 5,660 | -50 | -0.9% | 39,200 |
| 2017/07/13 | 5,720 | 5,740 | 5,710 | 5,710 | ±0 | ±0% | 31,800 |
| 2017/07/12 | 5,710 | 5,740 | 5,690 | 5,710 | ±0 | ±0% | 45,600 |
| 2017/07/11 | 5,700 | 5,730 | 5,670 | 5,710 | +50 | +0.9% | 45,700 |
| 2017/07/10 | 5,640 | 5,690 | 5,640 | 5,660 | -10 | -0.2% | 48,400 |
| 2017/07/07 | 5,700 | 5,710 | 5,640 | 5,670 | -60 | -1% | 56,400 |
| 2017/07/06 | 5,680 | 5,740 | 5,680 | 5,730 | +50 | +0.9% | 53,300 |
| 2017/07/05 | 5,660 | 5,680 | 5,620 | 5,680 | +10 | +0.2% | 42,300 |
| 2017/07/04 | 5,750 | 5,750 | 5,660 | 5,670 | -20 | -0.4% | 41,200 |
| 2017/07/03 | 5,650 | 5,720 | 5,640 | 5,690 | +20 | +0.4% | 60,800 |
| 2017/06/30 | 5,670 | 5,700 | 5,660 | 5,670 | -80 | -1.4% | 60,100 |
| 2017/06/29 | 5,680 | 5,760 | 5,630 | 5,750 | +70 | +1.2% | 96,800 |
| 2017/06/28 | 5,740 | 5,740 | 5,680 | 5,680 | -120 | -2.1% | 51,100 |
| 2017/06/27 | 5,800 | 5,830 | 5,790 | 5,800 | -20 | -0.3% | 56,200 |
| 2017/06/26 | 5,760 | 5,830 | 5,720 | 5,820 | +40 | +0.7% | 95,100 |
| 2017/06/23 | 5,860 | 5,860 | 5,780 | 5,780 | -30 | -0.5% | 43,000 |
| 2017/06/22 | 5,830 | 5,840 | 5,800 | 5,810 | -10 | -0.2% | 32,800 |
| 2017/06/21 | 5,840 | 5,860 | 5,810 | 5,820 | -30 | -0.5% | 44,500 |
| 2017/06/20 | 5,790 | 5,850 | 5,760 | 5,850 | +70 | +1.2% | 63,100 |
| 2017/06/19 | 5,730 | 5,790 | 5,730 | 5,780 | +70 | +1.2% | 37,100 |
| 2017/06/16 | 5,710 | 5,760 | 5,690 | 5,710 | -30 | -0.5% | 45,200 |
| 2017/06/15 | 5,640 | 5,770 | 5,600 | 5,740 | +50 | +0.9% | 75,900 |
| 2017/06/14 | 5,750 | 5,760 | 5,680 | 5,690 | -80 | -1.4% | 61,800 |
| 2017/06/13 | 5,800 | 5,830 | 5,740 | 5,770 | -40 | -0.7% | 83,400 |
| 2017/06/12 | 5,700 | 5,840 | 5,650 | 5,810 | +150 | +2.7% | 132,200 |
| 2017/06/09 | 5,650 | 5,670 | 5,610 | 5,660 | +30 | +0.5% | 108,700 |
| 2017/06/08 | 5,640 | 5,670 | 5,590 | 5,630 | -10 | -0.2% | 82,400 |
| 2017/06/07 | 5,590 | 5,660 | 5,490 | 5,640 | +110 | +2% | 142,000 |
| 2017/06/06 | 5,500 | 5,560 | 5,460 | 5,530 | +20 | +0.4% | 106,600 |
| 2017/06/05 | 5,430 | 5,520 | 5,410 | 5,510 | +60 | +1.1% | 93,800 |
| 2017/06/02 | 5,470 | 5,470 | 5,430 | 5,450 | +20 | +0.4% | 64,800 |
| 2017/06/01 | 5,410 | 5,450 | 5,390 | 5,430 | +100 | +1.9% | 75,900 |
| 2017/05/31 | 5,390 | 5,390 | 5,330 | 5,330 | -30 | -0.6% | 64,800 |
| 2017/05/30 | 5,310 | 5,370 | 5,300 | 5,360 | +70 | +1.3% | 77,800 |
| 2017/05/29 | 5,290 | 5,310 | 5,240 | 5,290 | +10 | +0.2% | 56,500 |
| 2017/05/26 | 5,300 | 5,330 | 5,260 | 5,280 | -20 | -0.4% | 52,400 |
| 2017/05/25 | 5,240 | 5,300 | 5,230 | 5,300 | +80 | +1.5% | 71,100 |
| 2017/05/24 | 5,250 | 5,250 | 5,200 | 5,220 | +20 | +0.4% | 75,000 |
| 2017/05/23 | 5,160 | 5,240 | 5,150 | 5,200 | +20 | +0.4% | 73,700 |
| 2017/05/22 | 5,180 | 5,210 | 5,170 | 5,180 | ±0 | ±0% | 63,800 |
| 2017/05/19 | 5,240 | 5,240 | 5,160 | 5,180 | -40 | -0.8% | 75,700 |
| 2017/05/18 | 5,120 | 5,220 | 5,110 | 5,220 | +10 | +0.2% | 83,600 |
| 2017/05/17 | 5,110 | 5,210 | 5,110 | 5,210 | +40 | +0.8% | 67,000 |
| 2017/05/16 | 5,200 | 5,200 | 5,130 | 5,170 | -10 | -0.2% | 58,800 |
| 2017/05/15 | 5,160 | 5,190 | 5,140 | 5,180 | +60 | +1.2% | 55,200 |
| 2017/05/12 | 5,110 | 5,140 | 5,070 | 5,120 | +20 | +0.4% | 87,400 |
| 2017/05/11 | 5,050 | 5,130 | 5,050 | 5,100 | -80 | -1.5% | 95,500 |
1901～
1950
件表示中 / 3692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 | 519,900円 | +7.7% | +3.2% | 2.74% | 18.06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 |
| 日揮ＨＤ | 115,900円 | -0.3% | +999.9% | 3.45% | - | 0.71倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
| 戸田建 | 88,900円 | +12.2% | +14.2% | 3.26% | 10.63倍 | 0.78倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
| 安藤ハザマ | 141,900円 | +7.9% | +83.9% | 4.93% | 8.39倍 | 1.41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 | 82,000円 | +12.4% | -33.9% | 2.93% | 19.26倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
