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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/08/28 | 5,900 | 5,970 | 5,900 | 5,930 | +30 | +0.5% | 53,300 |
| 2017/08/25 | 5,980 | 5,980 | 5,880 | 5,900 | +20 | +0.3% | 49,000 |
| 2017/08/24 | 5,890 | 5,930 | 5,880 | 5,880 | +40 | +0.7% | 60,100 |
| 2017/08/23 | 5,910 | 5,920 | 5,820 | 5,840 | -20 | -0.3% | 42,300 |
| 2017/08/22 | 5,900 | 5,900 | 5,850 | 5,860 | -50 | -0.8% | 61,600 |
| 2017/08/21 | 5,890 | 5,940 | 5,870 | 5,910 | +30 | +0.5% | 57,500 |
| 2017/08/18 | 5,860 | 5,900 | 5,830 | 5,880 | -50 | -0.8% | 78,600 |
| 2017/08/17 | 5,950 | 6,010 | 5,930 | 5,930 | -20 | -0.3% | 37,700 |
| 2017/08/16 | 6,000 | 6,040 | 5,910 | 5,950 | -10 | -0.2% | 84,900 |
| 2017/08/15 | 5,940 | 6,110 | 5,940 | 5,960 | +10 | +0.2% | 128,400 |
| 2017/08/14 | 6,040 | 6,130 | 5,900 | 5,950 | +10 | +0.2% | 128,900 |
| 2017/08/10 | 5,720 | 5,950 | 5,720 | 5,940 | -180 | -2.9% | 194,400 |
| 2017/08/09 | 6,160 | 6,160 | 6,020 | 6,120 | ±0 | ±0% | 91,500 |
| 2017/08/08 | 6,190 | 6,270 | 6,010 | 6,120 | -20 | -0.3% | 124,200 |
| 2017/08/07 | 6,000 | 6,150 | 6,000 | 6,140 | +150 | +2.5% | 108,300 |
| 2017/08/04 | 5,880 | 5,990 | 5,870 | 5,990 | +60 | +1% | 62,400 |
| 2017/08/03 | 5,840 | 5,930 | 5,840 | 5,930 | +90 | +1.5% | 35,300 |
| 2017/08/02 | 5,900 | 5,910 | 5,780 | 5,840 | -50 | -0.8% | 58,400 |
| 2017/08/01 | 5,850 | 5,890 | 5,830 | 5,890 | +60 | +1% | 56,300 |
| 2017/07/31 | 5,700 | 5,850 | 5,660 | 5,830 | +80 | +1.4% | 77,100 |
| 2017/07/28 | 5,710 | 5,760 | 5,690 | 5,750 | +20 | +0.3% | 39,300 |
| 2017/07/27 | 5,680 | 5,770 | 5,680 | 5,730 | +40 | +0.7% | 32,300 |
| 2017/07/26 | 5,750 | 5,750 | 5,680 | 5,690 | -70 | -1.2% | 27,200 |
| 2017/07/25 | 5,780 | 5,810 | 5,750 | 5,760 | -70 | -1.2% | 24,500 |
| 2017/07/24 | 5,780 | 5,830 | 5,740 | 5,830 | +20 | +0.3% | 41,800 |
| 2017/07/21 | 5,780 | 5,820 | 5,760 | 5,810 | +20 | +0.3% | 47,100 |
| 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 |
1901～
1950
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
