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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 4,965 | 4,970 | 4,910 | 4,930 | -35 | -0.7% | 49,400 |
| 2017/02/22 | 5,000 | 5,000 | 4,940 | 4,965 | -15 | -0.3% | 145,000 |
| 2017/02/21 | 4,965 | 5,000 | 4,960 | 4,980 | -20 | -0.4% | 145,700 |
| 2017/02/20 | 4,970 | 5,020 | 4,970 | 5,000 | ±0 | ±0% | 65,300 |
| 2017/02/17 | 4,985 | 5,010 | 4,960 | 5,000 | -10 | -0.2% | 88,500 |
| 2017/02/16 | 5,030 | 5,050 | 5,000 | 5,010 | +10 | +0.2% | 68,100 |
| 2017/02/15 | 5,060 | 5,060 | 4,985 | 5,000 | -20 | -0.4% | 120,300 |
| 2017/02/14 | 4,900 | 5,060 | 4,895 | 5,020 | +135 | +2.8% | 328,600 |
| 2017/02/13 | 4,850 | 4,890 | 4,800 | 4,885 | +45 | +0.9% | 110,800 |
| 2017/02/10 | 4,830 | 4,845 | 4,775 | 4,840 | +80 | +1.7% | 108,800 |
| 2017/02/09 | 4,795 | 4,800 | 4,745 | 4,760 | -65 | -1.3% | 69,300 |
| 2017/02/08 | 4,835 | 4,850 | 4,810 | 4,825 | +15 | +0.3% | 94,200 |
| 2017/02/07 | 4,790 | 4,820 | 4,785 | 4,810 | +5 | +0.1% | 45,200 |
| 2017/02/06 | 4,825 | 4,825 | 4,775 | 4,805 | +20 | +0.4% | 70,500 |
| 2017/02/03 | 4,780 | 4,830 | 4,755 | 4,785 | +35 | +0.7% | 118,200 |
| 2017/02/02 | 4,825 | 4,835 | 4,745 | 4,750 | -115 | -2.4% | 111,000 |
| 2017/02/01 | 4,760 | 4,875 | 4,740 | 4,865 | +70 | +1.5% | 117,300 |
| 2017/01/31 | 4,825 | 4,830 | 4,780 | 4,795 | -75 | -1.5% | 130,600 |
| 2017/01/30 | 4,845 | 4,870 | 4,810 | 4,870 | ±0 | ±0% | 193,600 |
| 2017/01/27 | 4,875 | 4,885 | 4,845 | 4,870 | -5 | -0.1% | 87,200 |
| 2017/01/26 | 4,890 | 4,890 | 4,850 | 4,875 | +10 | +0.2% | 84,400 |
| 2017/01/25 | 4,850 | 4,895 | 4,825 | 4,865 | +45 | +0.9% | 205,100 |
| 2017/01/24 | 4,800 | 4,825 | 4,765 | 4,820 | +5 | +0.1% | 167,900 |
| 2017/01/23 | 4,850 | 4,855 | 4,815 | 4,815 | -45 | -0.9% | 77,500 |
| 2017/01/20 | 4,840 | 4,860 | 4,815 | 4,860 | +15 | +0.3% | 55,400 |
| 2017/01/19 | 4,870 | 4,885 | 4,800 | 4,845 | -25 | -0.5% | 117,700 |
| 2017/01/18 | 4,880 | 4,895 | 4,830 | 4,870 | +25 | +0.5% | 75,100 |
| 2017/01/17 | 4,890 | 4,905 | 4,845 | 4,845 | -70 | -1.4% | 72,400 |
| 2017/01/16 | 4,905 | 4,930 | 4,890 | 4,915 | -10 | -0.2% | 45,900 |
| 2017/01/13 | 4,940 | 4,960 | 4,900 | 4,925 | -15 | -0.3% | 47,200 |
| 2017/01/12 | 4,975 | 4,980 | 4,895 | 4,940 | -45 | -0.9% | 81,000 |
| 2017/01/11 | 4,960 | 5,010 | 4,945 | 4,985 | +25 | +0.5% | 55,400 |
| 2017/01/10 | 5,000 | 5,030 | 4,950 | 4,960 | -70 | -1.4% | 60,400 |
| 2017/01/06 | 5,000 | 5,040 | 5,000 | 5,030 | ±0 | ±0% | 47,900 |
| 2017/01/05 | 5,060 | 5,070 | 5,010 | 5,030 | -20 | -0.4% | 50,900 |
| 2017/01/04 | 4,940 | 5,060 | 4,935 | 5,050 | +180 | +3.7% | 119,600 |
| 2016/12/30 | 4,865 | 4,875 | 4,830 | 4,870 | -40 | -0.8% | 62,600 |
| 2016/12/29 | 4,940 | 4,950 | 4,880 | 4,910 | -35 | -0.7% | 82,500 |
| 2016/12/28 | 4,940 | 4,990 | 4,940 | 4,945 | -40 | -0.8% | 48,700 |
| 2016/12/27 | 5,030 | 5,030 | 4,980 | 4,985 | -10 | -0.2% | 54,300 |
| 2016/12/26 | 4,950 | 5,020 | 4,940 | 4,995 | +55 | +1.1% | 129,100 |
| 2016/12/22 | 4,950 | 4,985 | 4,920 | 4,940 | -15 | -0.3% | 100,900 |
| 2016/12/21 | 5,000 | 5,020 | 4,950 | 4,955 | -55 | -1.1% | 81,900 |
| 2016/12/20 | 4,970 | 5,010 | 4,965 | 5,010 | +10 | +0.2% | 53,300 |
| 2016/12/19 | 5,020 | 5,020 | 4,960 | 5,000 | +10 | +0.2% | 55,800 |
| 2016/12/16 | 5,000 | 5,010 | 4,975 | 4,990 | +10 | +0.2% | 58,000 |
| 2016/12/15 | 5,040 | 5,050 | 4,960 | 4,980 | -50 | -1% | 64,600 |
| 2016/12/14 | 5,110 | 5,110 | 5,010 | 5,030 | -70 | -1.4% | 51,900 |
| 2016/12/13 | 5,060 | 5,100 | 5,020 | 5,100 | +60 | +1.2% | 66,900 |
| 2016/12/12 | 5,100 | 5,100 | 5,010 | 5,040 | -10 | -0.2% | 55,600 |
2001～
2050
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
