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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 1,693 | 1,693 | 1,671 | 1,682 | +6 | +0.4% | 92,300 |
| 2010/12/02 | 1,688 | 1,688 | 1,666 | 1,676 | +2 | +0.1% | 128,400 |
| 2010/12/01 | 1,670 | 1,681 | 1,665 | 1,674 | +2 | +0.1% | 53,900 |
| 2010/11/30 | 1,682 | 1,697 | 1,671 | 1,672 | -10 | -0.6% | 66,500 |
| 2010/11/29 | 1,670 | 1,694 | 1,661 | 1,682 | +3 | +0.2% | 77,000 |
| 2010/11/26 | 1,704 | 1,704 | 1,672 | 1,679 | -18 | -1.1% | 60,100 |
| 2010/11/25 | 1,700 | 1,712 | 1,691 | 1,697 | ±0 | ±0% | 45,900 |
| 2010/11/24 | 1,702 | 1,716 | 1,692 | 1,697 | -32 | -1.9% | 89,100 |
| 2010/11/22 | 1,724 | 1,742 | 1,719 | 1,729 | +7 | +0.4% | 76,400 |
| 2010/11/19 | 1,741 | 1,741 | 1,721 | 1,722 | -19 | -1.1% | 38,700 |
| 2010/11/18 | 1,705 | 1,743 | 1,700 | 1,741 | +51 | +3% | 128,700 |
| 2010/11/17 | 1,663 | 1,692 | 1,663 | 1,690 | +13 | +0.8% | 43,400 |
| 2010/11/16 | 1,688 | 1,688 | 1,656 | 1,677 | -1 | -0.1% | 62,100 |
| 2010/11/15 | 1,669 | 1,687 | 1,656 | 1,678 | +10 | +0.6% | 55,500 |
| 2010/11/12 | 1,677 | 1,692 | 1,660 | 1,668 | -22 | -1.3% | 93,000 |
| 2010/11/11 | 1,710 | 1,710 | 1,676 | 1,690 | -27 | -1.6% | 265,800 |
| 2010/11/10 | 1,712 | 1,738 | 1,705 | 1,717 | +1 | +0.1% | 88,000 |
| 2010/11/09 | 1,728 | 1,728 | 1,714 | 1,716 | -11 | -0.6% | 33,500 |
| 2010/11/08 | 1,732 | 1,732 | 1,713 | 1,727 | +11 | +0.6% | 36,200 |
| 2010/11/05 | 1,714 | 1,730 | 1,706 | 1,716 | +23 | +1.4% | 61,400 |
| 2010/11/04 | 1,698 | 1,715 | 1,688 | 1,693 | -2 | -0.1% | 57,600 |
| 2010/11/02 | 1,714 | 1,714 | 1,674 | 1,695 | -2 | -0.1% | 51,100 |
| 2010/11/01 | 1,722 | 1,736 | 1,693 | 1,697 | -25 | -1.5% | 56,800 |
| 2010/10/29 | 1,720 | 1,722 | 1,702 | 1,722 | -3 | -0.2% | 61,500 |
| 2010/10/28 | 1,720 | 1,733 | 1,720 | 1,725 | -3 | -0.2% | 89,700 |
| 2010/10/27 | 1,736 | 1,738 | 1,723 | 1,728 | +8 | +0.5% | 28,700 |
| 2010/10/26 | 1,726 | 1,733 | 1,719 | 1,720 | -9 | -0.5% | 29,700 |
| 2010/10/25 | 1,737 | 1,740 | 1,714 | 1,729 | +1 | +0.1% | 71,100 |
| 2010/10/22 | 1,732 | 1,733 | 1,724 | 1,728 | +8 | +0.5% | 29,100 |
| 2010/10/21 | 1,737 | 1,737 | 1,713 | 1,720 | -16 | -0.9% | 38,500 |
| 2010/10/20 | 1,730 | 1,750 | 1,713 | 1,736 | +1 | +0.1% | 61,000 |
| 2010/10/19 | 1,738 | 1,757 | 1,726 | 1,735 | +2 | +0.1% | 41,600 |
| 2010/10/18 | 1,719 | 1,748 | 1,715 | 1,733 | +18 | +1% | 28,500 |
| 2010/10/15 | 1,744 | 1,744 | 1,710 | 1,715 | -28 | -1.6% | 63,600 |
| 2010/10/14 | 1,751 | 1,760 | 1,734 | 1,743 | +8 | +0.5% | 46,300 |
| 2010/10/13 | 1,729 | 1,753 | 1,729 | 1,735 | +25 | +1.5% | 52,500 |
| 2010/10/12 | 1,763 | 1,765 | 1,709 | 1,710 | -53 | -3% | 85,200 |
| 2010/10/08 | 1,783 | 1,797 | 1,763 | 1,763 | -19 | -1.1% | 72,800 |
| 2010/10/07 | 1,766 | 1,798 | 1,766 | 1,782 | +3 | +0.2% | 40,200 |
| 2010/10/06 | 1,780 | 1,785 | 1,760 | 1,779 | +15 | +0.9% | 68,100 |
| 2010/10/05 | 1,772 | 1,780 | 1,741 | 1,764 | -4 | -0.2% | 95,600 |
| 2010/10/04 | 1,801 | 1,801 | 1,767 | 1,768 | -29 | -1.6% | 144,800 |
| 2010/10/01 | 1,837 | 1,848 | 1,788 | 1,797 | -22 | -1.2% | 139,200 |
| 2010/09/30 | 1,885 | 1,894 | 1,818 | 1,819 | -50 | -2.7% | 86,900 |
| 2010/09/29 | 1,860 | 1,879 | 1,849 | 1,869 | +18 | +1% | 62,400 |
| 2010/09/28 | 1,834 | 1,866 | 1,827 | 1,851 | +20 | +1.1% | 94,400 |
| 2010/09/27 | 1,822 | 1,831 | 1,807 | 1,831 | +33 | +1.8% | 48,800 |
| 2010/09/24 | 1,800 | 1,826 | 1,789 | 1,798 | +7 | +0.4% | 105,600 |
| 2010/09/22 | 1,797 | 1,803 | 1,791 | 1,791 | ±0 | ±0% | 57,200 |
| 2010/09/21 | 1,810 | 1,818 | 1,789 | 1,791 | -2 | -0.1% | 45,900 |
3601～
3650
件表示中 / 3767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% | 15.18倍 | 1.59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 | 1.75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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
