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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 4,185 | 4,195 | 4,095 | 4,105 | -85 | -2% | 58,600 |
| 2016/03/24 | 4,215 | 4,240 | 4,190 | 4,190 | -25 | -0.6% | 37,600 |
| 2016/03/23 | 4,255 | 4,270 | 4,190 | 4,215 | -15 | -0.4% | 38,300 |
| 2016/03/22 | 4,175 | 4,265 | 4,165 | 4,230 | +50 | +1.2% | 47,700 |
| 2016/03/18 | 4,235 | 4,250 | 4,140 | 4,180 | -25 | -0.6% | 75,200 |
| 2016/03/17 | 4,235 | 4,305 | 4,170 | 4,205 | +40 | +1% | 94,000 |
| 2016/03/16 | 4,125 | 4,215 | 4,125 | 4,165 | +20 | +0.5% | 77,400 |
| 2016/03/15 | 4,155 | 4,195 | 4,120 | 4,145 | -55 | -1.3% | 66,000 |
| 2016/03/14 | 4,105 | 4,220 | 4,060 | 4,200 | +120 | +2.9% | 171,900 |
| 2016/03/11 | 4,080 | 4,100 | 4,005 | 4,080 | +55 | +1.4% | 130,300 |
| 2016/03/10 | 3,975 | 4,050 | 3,945 | 4,025 | +85 | +2.2% | 174,300 |
| 2016/03/09 | 3,970 | 3,990 | 3,925 | 3,940 | -50 | -1.3% | 102,300 |
| 2016/03/08 | 4,010 | 4,040 | 3,925 | 3,990 | -45 | -1.1% | 105,200 |
| 2016/03/07 | 4,090 | 4,115 | 4,025 | 4,035 | -40 | -1% | 104,800 |
| 2016/03/04 | 3,880 | 4,085 | 3,865 | 4,075 | +215 | +5.6% | 164,100 |
| 2016/03/03 | 3,840 | 3,865 | 3,835 | 3,860 | -50 | -1.3% | 100,800 |
| 2016/03/02 | 3,940 | 3,940 | 3,875 | 3,910 | +110 | +2.9% | 85,500 |
| 2016/03/01 | 3,725 | 3,830 | 3,725 | 3,800 | +40 | +1.1% | 134,900 |
| 2016/02/29 | 3,820 | 3,825 | 3,750 | 3,760 | -45 | -1.2% | 112,100 |
| 2016/02/26 | 3,870 | 3,875 | 3,790 | 3,805 | -50 | -1.3% | 152,800 |
| 2016/02/25 | 3,845 | 3,880 | 3,830 | 3,855 | +20 | +0.5% | 106,200 |
| 2016/02/24 | 3,770 | 3,870 | 3,755 | 3,835 | +30 | +0.8% | 91,700 |
| 2016/02/23 | 3,850 | 3,875 | 3,790 | 3,805 | -35 | -0.9% | 79,000 |
| 2016/02/22 | 3,860 | 3,880 | 3,810 | 3,840 | -45 | -1.2% | 109,000 |
| 2016/02/19 | 3,820 | 3,900 | 3,805 | 3,885 | +15 | +0.4% | 94,500 |
| 2016/02/18 | 3,880 | 3,905 | 3,840 | 3,870 | +70 | +1.8% | 152,400 |
| 2016/02/17 | 3,750 | 3,810 | 3,715 | 3,800 | +50 | +1.3% | 160,100 |
| 2016/02/16 | 3,770 | 3,820 | 3,705 | 3,750 | -105 | -2.7% | 183,200 |
| 2016/02/15 | 3,830 | 3,875 | 3,770 | 3,855 | +280 | +7.8% | 122,500 |
| 2016/02/12 | 3,545 | 3,715 | 3,515 | 3,575 | -360 | -9.1% | 264,400 |
| 2016/02/10 | 4,115 | 4,130 | 3,880 | 3,935 | -110 | -2.7% | 98,000 |
| 2016/02/09 | 4,000 | 4,070 | 3,995 | 4,045 | -130 | -3.1% | 86,800 |
| 2016/02/08 | 3,980 | 4,190 | 3,980 | 4,175 | +125 | +3.1% | 112,000 |
| 2016/02/05 | 4,010 | 4,065 | 3,970 | 4,050 | -5 | -0.1% | 77,100 |
| 2016/02/04 | 4,020 | 4,085 | 4,020 | 4,055 | -5 | -0.1% | 51,800 |
| 2016/02/03 | 4,065 | 4,100 | 4,020 | 4,060 | -115 | -2.8% | 56,000 |
| 2016/02/02 | 4,155 | 4,230 | 4,150 | 4,175 | -35 | -0.8% | 48,200 |
| 2016/02/01 | 4,165 | 4,225 | 4,145 | 4,210 | +110 | +2.7% | 63,900 |
| 2016/01/29 | 3,980 | 4,100 | 3,950 | 4,100 | +150 | +3.8% | 114,700 |
| 2016/01/28 | 4,070 | 4,070 | 3,945 | 3,950 | -145 | -3.5% | 237,200 |
| 2016/01/27 | 3,990 | 4,105 | 3,980 | 4,095 | +215 | +5.5% | 104,000 |
| 2016/01/26 | 3,915 | 3,960 | 3,870 | 3,880 | -135 | -3.4% | 123,700 |
| 2016/01/25 | 4,055 | 4,070 | 3,980 | 4,015 | +5 | +0.1% | 90,600 |
| 2016/01/22 | 3,855 | 4,020 | 3,855 | 4,010 | +240 | +6.4% | 131,700 |
| 2016/01/21 | 3,920 | 3,945 | 3,765 | 3,770 | -180 | -4.6% | 165,000 |
| 2016/01/20 | 4,075 | 4,125 | 3,945 | 3,950 | -155 | -3.8% | 116,200 |
| 2016/01/19 | 4,150 | 4,165 | 4,000 | 4,105 | -110 | -2.6% | 234,800 |
| 2016/01/18 | 4,200 | 4,230 | 4,160 | 4,215 | -70 | -1.6% | 89,300 |
| 2016/01/15 | 4,335 | 4,350 | 4,265 | 4,285 | -15 | -0.3% | 112,600 |
| 2016/01/14 | 4,220 | 4,305 | 4,205 | 4,300 | -35 | -0.8% | 125,600 |
2301～
2350
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
