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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 5,530 | 5,560 | 5,510 | 5,530 | -50 | -0.9% | 190,200 |
| 2023/03/09 | 5,530 | 5,590 | 5,530 | 5,580 | +50 | +0.9% | 111,200 |
| 2023/03/08 | 5,500 | 5,530 | 5,480 | 5,530 | +50 | +0.9% | 104,900 |
| 2023/03/07 | 5,450 | 5,500 | 5,440 | 5,480 | +30 | +0.6% | 100,200 |
| 2023/03/06 | 5,490 | 5,500 | 5,420 | 5,450 | -20 | -0.4% | 129,300 |
| 2023/03/03 | 5,440 | 5,470 | 5,420 | 5,470 | +60 | +1.1% | 123,500 |
| 2023/03/02 | 5,410 | 5,430 | 5,400 | 5,410 | +30 | +0.6% | 90,700 |
| 2023/03/01 | 5,380 | 5,410 | 5,360 | 5,380 | +10 | +0.2% | 96,500 |
| 2023/02/28 | 5,450 | 5,460 | 5,360 | 5,370 | -50 | -0.9% | 114,300 |
| 2023/02/27 | 5,340 | 5,430 | 5,320 | 5,420 | +50 | +0.9% | 131,300 |
| 2023/02/24 | 5,380 | 5,410 | 5,330 | 5,370 | +40 | +0.8% | 173,200 |
| 2023/02/22 | 5,290 | 5,360 | 5,280 | 5,330 | +70 | +1.3% | 296,100 |
| 2023/02/21 | 5,260 | 5,280 | 5,250 | 5,260 | ±0 | ±0% | 86,700 |
| 2023/02/20 | 5,250 | 5,280 | 5,240 | 5,260 | +40 | +0.8% | 113,400 |
| 2023/02/17 | 5,190 | 5,250 | 5,170 | 5,220 | ±0 | ±0% | 105,900 |
| 2023/02/16 | 5,270 | 5,310 | 5,220 | 5,220 | -40 | -0.8% | 113,900 |
| 2023/02/15 | 5,270 | 5,280 | 5,220 | 5,260 | -20 | -0.4% | 119,200 |
| 2023/02/14 | 5,340 | 5,390 | 5,270 | 5,280 | ±0 | ±0% | 188,500 |
| 2023/02/13 | 5,310 | 5,320 | 5,180 | 5,280 | -90 | -1.7% | 206,900 |
| 2023/02/10 | 5,320 | 5,400 | 5,310 | 5,370 | +10 | +0.2% | 83,700 |
| 2023/02/09 | 5,350 | 5,380 | 5,330 | 5,360 | -10 | -0.2% | 54,500 |
| 2023/02/08 | 5,350 | 5,400 | 5,340 | 5,370 | +10 | +0.2% | 64,900 |
| 2023/02/07 | 5,390 | 5,420 | 5,360 | 5,360 | -30 | -0.6% | 51,700 |
| 2023/02/06 | 5,410 | 5,420 | 5,340 | 5,390 | +30 | +0.6% | 94,300 |
| 2023/02/03 | 5,400 | 5,410 | 5,330 | 5,360 | -80 | -1.5% | 110,800 |
| 2023/02/02 | 5,450 | 5,470 | 5,410 | 5,440 | +10 | +0.2% | 71,300 |
| 2023/02/01 | 5,580 | 5,590 | 5,430 | 5,430 | -100 | -1.8% | 116,800 |
| 2023/01/31 | 5,510 | 5,560 | 5,500 | 5,530 | +60 | +1.1% | 101,500 |
| 2023/01/30 | 5,450 | 5,480 | 5,430 | 5,470 | +40 | +0.7% | 104,500 |
| 2023/01/27 | 5,460 | 5,470 | 5,410 | 5,430 | -20 | -0.4% | 86,800 |
| 2023/01/26 | 5,380 | 5,470 | 5,370 | 5,450 | +90 | +1.7% | 82,500 |
| 2023/01/25 | 5,380 | 5,390 | 5,350 | 5,360 | -40 | -0.7% | 122,100 |
| 2023/01/24 | 5,420 | 5,430 | 5,360 | 5,400 | -10 | -0.2% | 110,200 |
| 2023/01/23 | 5,340 | 5,410 | 5,320 | 5,410 | +120 | +2.3% | 111,800 |
| 2023/01/20 | 5,290 | 5,340 | 5,250 | 5,290 | -20 | -0.4% | 111,400 |
| 2023/01/19 | 5,350 | 5,370 | 5,300 | 5,310 | -40 | -0.7% | 75,400 |
| 2023/01/18 | 5,330 | 5,380 | 5,280 | 5,350 | -10 | -0.2% | 132,600 |
| 2023/01/17 | 5,320 | 5,370 | 5,300 | 5,360 | +50 | +0.9% | 78,400 |
| 2023/01/16 | 5,330 | 5,350 | 5,290 | 5,310 | -80 | -1.5% | 135,000 |
| 2023/01/13 | 5,380 | 5,430 | 5,370 | 5,390 | -20 | -0.4% | 114,900 |
| 2023/01/12 | 5,470 | 5,470 | 5,410 | 5,410 | ±0 | ±0% | 73,000 |
| 2023/01/11 | 5,410 | 5,440 | 5,390 | 5,410 | +10 | +0.2% | 121,800 |
| 2023/01/10 | 5,510 | 5,530 | 5,390 | 5,400 | -20 | -0.4% | 119,800 |
| 2023/01/06 | 5,450 | 5,490 | 5,410 | 5,420 | -40 | -0.7% | 154,300 |
| 2023/01/05 | 5,440 | 5,500 | 5,420 | 5,460 | -80 | -1.4% | 191,800 |
| 2023/01/04 | 5,560 | 5,570 | 5,510 | 5,540 | -80 | -1.4% | 174,400 |
| 2022/12/30 | 5,680 | 5,690 | 5,620 | 5,620 | -50 | -0.9% | 108,900 |
| 2022/12/29 | 5,680 | 5,710 | 5,650 | 5,670 | -80 | -1.4% | 98,100 |
| 2022/12/28 | 5,720 | 5,770 | 5,720 | 5,750 | +10 | +0.2% | 93,900 |
| 2022/12/27 | 5,780 | 5,790 | 5,710 | 5,740 | -10 | -0.2% | 104,600 |
301～
350
件表示中 / 3467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 | 592,200円 | +2.7% | +7.8% | 2.25% | 22.27倍 | 3.12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 |
| 戸田建 | 108,900円 | +14.9% | +39.3% | 2.66% | 12.28倍 | 0.95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 |
| エクシオＧ | 161,400円 | +2.6% | -1.6% | 3.84% | 15.16倍 | 1.08倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
| 日揮ＨＤ | 124,700円 | -0.3% | +999.9% | 3.21% | 13.10倍 | 0.78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 |
| 西松建 | 437,400円 | -14.1% | -10.1% | 5.03% | 13.92倍 | 1.02倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。配当性向７割超 |
市場注目の銘柄
チャート関連のコラム
