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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 6,519 | 6,519 | 6,412 | 6,433 | -88 | -1.3% | 123,900 |
| 2024/02/07 | 6,510 | 6,535 | 6,476 | 6,521 | +20 | +0.3% | 76,800 |
| 2024/02/06 | 6,580 | 6,617 | 6,501 | 6,501 | -55 | -0.8% | 121,200 |
| 2024/02/05 | 6,534 | 6,580 | 6,510 | 6,556 | +80 | +1.2% | 115,500 |
| 2024/02/02 | 6,531 | 6,553 | 6,474 | 6,476 | -46 | -0.7% | 68,700 |
| 2024/02/01 | 6,528 | 6,544 | 6,482 | 6,522 | -69 | -1% | 85,700 |
| 2024/01/31 | 6,531 | 6,591 | 6,525 | 6,591 | +57 | +0.9% | 70,600 |
| 2024/01/30 | 6,605 | 6,627 | 6,534 | 6,534 | -36 | -0.5% | 81,100 |
| 2024/01/29 | 6,539 | 6,570 | 6,510 | 6,570 | +39 | +0.6% | 77,400 |
| 2024/01/26 | 6,597 | 6,628 | 6,531 | 6,531 | -133 | -2% | 90,800 |
| 2024/01/25 | 6,550 | 6,664 | 6,542 | 6,664 | +65 | +1% | 125,400 |
| 2024/01/24 | 6,678 | 6,699 | 6,594 | 6,599 | -120 | -1.8% | 84,600 |
| 2024/01/23 | 6,703 | 6,729 | 6,683 | 6,719 | +31 | +0.5% | 110,900 |
| 2024/01/22 | 6,671 | 6,704 | 6,660 | 6,688 | +32 | +0.5% | 74,900 |
| 2024/01/19 | 6,708 | 6,732 | 6,641 | 6,656 | -32 | -0.5% | 111,000 |
| 2024/01/18 | 6,773 | 6,773 | 6,671 | 6,688 | -93 | -1.4% | 103,800 |
| 2024/01/17 | 6,909 | 6,929 | 6,773 | 6,781 | -97 | -1.4% | 148,200 |
| 2024/01/16 | 6,825 | 6,919 | 6,825 | 6,878 | +58 | +0.9% | 181,100 |
| 2024/01/15 | 6,846 | 6,846 | 6,798 | 6,820 | -32 | -0.5% | 95,100 |
| 2024/01/12 | 6,750 | 6,887 | 6,741 | 6,852 | +150 | +2.2% | 224,500 |
| 2024/01/11 | 6,625 | 6,719 | 6,608 | 6,702 | +177 | +2.7% | 199,300 |
| 2024/01/10 | 6,464 | 6,543 | 6,410 | 6,525 | +25 | +0.4% | 135,600 |
| 2024/01/09 | 6,457 | 6,535 | 6,432 | 6,500 | +56 | +0.9% | 168,600 |
| 2024/01/05 | 6,560 | 6,588 | 6,417 | 6,444 | -82 | -1.3% | 200,200 |
| 2024/01/04 | 6,499 | 6,528 | 6,385 | 6,526 | +259 | +4.1% | 328,800 |
| 2023/12/29 | 6,204 | 6,291 | 6,184 | 6,267 | +63 | +1% | 115,000 |
| 2023/12/28 | 6,144 | 6,230 | 6,144 | 6,204 | +7 | +0.1% | 78,900 |
| 2023/12/27 | 6,184 | 6,204 | 6,155 | 6,197 | +46 | +0.7% | 100,700 |
| 2023/12/26 | 6,165 | 6,190 | 6,135 | 6,151 | -14 | -0.2% | 92,200 |
| 2023/12/25 | 6,219 | 6,236 | 6,159 | 6,165 | +14 | +0.2% | 79,900 |
| 2023/12/22 | 6,037 | 6,169 | 6,010 | 6,151 | +170 | +2.8% | 164,900 |
| 2023/12/21 | 6,010 | 6,016 | 5,955 | 5,981 | -89 | -1.5% | 73,100 |
| 2023/12/20 | 5,929 | 6,077 | 5,915 | 6,070 | +169 | +2.9% | 138,500 |
| 2023/12/19 | 5,880 | 5,904 | 5,844 | 5,901 | +10 | +0.2% | 57,900 |
| 2023/12/18 | 5,863 | 5,899 | 5,822 | 5,891 | +17 | +0.3% | 59,900 |
| 2023/12/15 | 5,935 | 5,943 | 5,843 | 5,874 | -90 | -1.5% | 127,200 |
| 2023/12/14 | 5,950 | 5,975 | 5,908 | 5,964 | +54 | +0.9% | 63,400 |
| 2023/12/13 | 5,941 | 5,946 | 5,902 | 5,910 | -52 | -0.9% | 57,800 |
| 2023/12/12 | 6,000 | 6,000 | 5,956 | 5,962 | -10 | -0.2% | 59,600 |
| 2023/12/11 | 5,916 | 5,976 | 5,900 | 5,972 | +56 | +0.9% | 67,200 |
| 2023/12/08 | 5,930 | 5,968 | 5,887 | 5,916 | -9 | -0.2% | 107,100 |
| 2023/12/07 | 5,959 | 5,996 | 5,920 | 5,925 | -57 | -1% | 53,700 |
| 2023/12/06 | 5,902 | 5,987 | 5,899 | 5,982 | +85 | +1.4% | 63,500 |
| 2023/12/05 | 5,916 | 5,955 | 5,892 | 5,897 | -40 | -0.7% | 55,200 |
| 2023/12/04 | 5,964 | 5,980 | 5,935 | 5,937 | -88 | -1.5% | 83,500 |
| 2023/12/01 | 6,047 | 6,055 | 5,991 | 6,025 | ±0 | ±0% | 75,600 |
| 2023/11/30 | 5,991 | 6,048 | 5,980 | 6,025 | +16 | +0.3% | 111,700 |
| 2023/11/29 | 6,000 | 6,038 | 5,989 | 6,009 | -5 | -0.1% | 49,400 |
| 2023/11/28 | 6,024 | 6,029 | 5,993 | 6,014 | +7 | +0.1% | 48,100 |
| 2023/11/27 | 6,100 | 6,101 | 6,006 | 6,007 | -57 | -0.9% | 52,700 |
301～
350
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
