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 |
|---|---|---|---|---|---|---|---|
| 2013/02/26 | 3,320 | 3,385 | 3,280 | 3,340 | -20 | -0.6% | 243,000 |
| 2013/02/25 | 3,355 | 3,375 | 3,315 | 3,360 | +45 | +1.4% | 217,600 |
| 2013/02/22 | 3,300 | 3,340 | 3,270 | 3,315 | +5 | +0.2% | 200,900 |
| 2013/02/21 | 3,270 | 3,355 | 3,265 | 3,310 | +40 | +1.2% | 379,000 |
| 2013/02/20 | 3,300 | 3,300 | 3,240 | 3,270 | -15 | -0.5% | 224,700 |
| 2013/02/19 | 3,210 | 3,295 | 3,180 | 3,285 | +120 | +3.8% | 367,800 |
| 2013/02/18 | 3,110 | 3,180 | 3,085 | 3,165 | +35 | +1.1% | 354,500 |
| 2013/02/15 | 3,190 | 3,210 | 3,065 | 3,130 | -130 | -4% | 533,600 |
| 2013/02/14 | 3,335 | 3,340 | 3,250 | 3,260 | -105 | -3.1% | 361,600 |
| 2013/02/13 | 3,300 | 3,435 | 3,295 | 3,365 | +60 | +1.8% | 672,500 |
| 2013/02/12 | 3,355 | 3,365 | 3,290 | 3,305 | -45 | -1.3% | 350,400 |
| 2013/02/08 | 3,390 | 3,400 | 3,335 | 3,350 | -45 | -1.3% | 260,300 |
| 2013/02/07 | 3,380 | 3,395 | 3,330 | 3,395 | +20 | +0.6% | 361,500 |
| 2013/02/06 | 3,365 | 3,400 | 3,340 | 3,375 | +45 | +1.4% | 374,300 |
| 2013/02/05 | 3,280 | 3,410 | 3,280 | 3,330 | +35 | +1.1% | 375,100 |
| 2013/02/04 | 3,350 | 3,355 | 3,280 | 3,295 | -50 | -1.5% | 343,800 |
| 2013/02/01 | 3,390 | 3,390 | 3,325 | 3,345 | -30 | -0.9% | 271,900 |
| 2013/01/31 | 3,405 | 3,410 | 3,345 | 3,375 | -5 | -0.1% | 400,300 |
| 2013/01/30 | 3,250 | 3,395 | 3,240 | 3,380 | +150 | +4.6% | 744,300 |
| 2013/01/29 | 3,200 | 3,290 | 3,165 | 3,230 | -5 | -0.2% | 452,000 |
| 2013/01/28 | 3,325 | 3,330 | 3,215 | 3,235 | -90 | -2.7% | 580,900 |
| 2013/01/25 | 3,390 | 3,390 | 3,295 | 3,325 | -15 | -0.4% | 468,500 |
| 2013/01/24 | 3,250 | 3,365 | 3,250 | 3,340 | +70 | +2.1% | 430,000 |
| 2013/01/23 | 3,375 | 3,380 | 3,255 | 3,270 | -125 | -3.7% | 527,900 |
| 2013/01/22 | 3,365 | 3,465 | 3,360 | 3,395 | -5 | -0.1% | 511,600 |
| 2013/01/21 | 3,435 | 3,440 | 3,340 | 3,400 | -15 | -0.4% | 337,900 |
| 2013/01/18 | 3,415 | 3,445 | 3,365 | 3,415 | +40 | +1.2% | 566,500 |
| 2013/01/17 | 3,515 | 3,525 | 3,290 | 3,375 | -140 | -4% | 944,700 |
| 2013/01/16 | 3,595 | 3,630 | 3,420 | 3,515 | +30 | +0.9% | 1,365,000 |
| 2013/01/15 | 3,435 | 3,490 | 3,360 | 3,485 | +65 | +1.9% | 801,100 |
| 2013/01/11 | 3,485 | 3,490 | 3,400 | 3,420 | -60 | -1.7% | 577,200 |
| 2013/01/10 | 3,485 | 3,495 | 3,440 | 3,480 | +30 | +0.9% | 438,700 |
| 2013/01/09 | 3,390 | 3,545 | 3,355 | 3,450 | -10 | -0.3% | 655,800 |
| 2013/01/08 | 3,490 | 3,570 | 3,375 | 3,460 | -10 | -0.3% | 917,900 |
| 2013/01/07 | 3,490 | 3,540 | 3,420 | 3,470 | +70 | +2.1% | 1,053,800 |
| 2013/01/04 | 3,340 | 3,410 | 3,265 | 3,400 | +170 | +5.3% | 945,400 |
| 2012/12/28 | 3,235 | 3,235 | 3,105 | 3,230 | +5 | +0.2% | 460,200 |
| 2012/12/27 | 3,275 | 3,290 | 3,145 | 3,225 | -65 | -2% | 690,800 |
| 2012/12/26 | 3,290 | 3,375 | 3,235 | 3,290 | +15 | +0.5% | 742,600 |
| 2012/12/25 | 3,170 | 3,275 | 3,140 | 3,275 | +195 | +6.3% | 867,500 |
| 2012/12/21 | 3,100 | 3,140 | 3,020 | 3,080 | +15 | +0.5% | 604,700 |
| 2012/12/20 | 3,060 | 3,095 | 3,015 | 3,065 | +5 | +0.2% | 622,600 |
| 2012/12/19 | 3,000 | 3,100 | 2,998 | 3,060 | +109 | +3.7% | 917,100 |
| 2012/12/18 | 2,875 | 2,965 | 2,858 | 2,951 | +75 | +2.6% | 788,400 |
| 2012/12/17 | 2,854 | 2,898 | 2,808 | 2,876 | +52 | +1.8% | 797,900 |
| 2012/12/14 | 2,780 | 2,831 | 2,769 | 2,824 | +60 | +2.2% | 760,500 |
| 2012/12/13 | 2,750 | 2,769 | 2,726 | 2,764 | +26 | +0.9% | 384,900 |
| 2012/12/12 | 2,747 | 2,770 | 2,718 | 2,738 | +2 | +0.1% | 312,800 |
| 2012/12/11 | 2,749 | 2,749 | 2,707 | 2,736 | -18 | -0.7% | 282,000 |
| 2012/12/10 | 2,780 | 2,792 | 2,720 | 2,754 | -1 | ±0% | 524,900 |
3001～
3050
件表示中 / 3714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 | 485,700円 | +7.7% | +3.2% | 2.93% | 16.87倍 | 2.39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 | 123,100円 | -19.6% | +94.3% | 3.25% | 19.83倍 | 0.76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 | 89,400円 | +9.1% | -9.9% | 4.47% | 12.78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 | 144,500円 | +3.7% | -22.2% | 5.54% | 12.58倍 | 1.32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 | 86,600円 | -0.1% | +91.1% | 3.93% | 9.76倍 | 1.42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
