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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
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
