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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 1,766 | 1,800 | 1,766 | 1,793 | +28 | +1.6% | 44,600 |
| 2010/09/16 | 1,783 | 1,796 | 1,752 | 1,765 | -17 | -1% | 77,300 |
| 2010/09/15 | 1,789 | 1,817 | 1,758 | 1,782 | -7 | -0.4% | 80,900 |
| 2010/09/14 | 1,801 | 1,809 | 1,783 | 1,789 | -12 | -0.7% | 68,000 |
| 2010/09/13 | 1,820 | 1,820 | 1,800 | 1,801 | -18 | -1% | 54,300 |
| 2010/09/10 | 1,850 | 1,853 | 1,817 | 1,819 | +1 | +0.1% | 75,300 |
| 2010/09/09 | 1,800 | 1,822 | 1,793 | 1,818 | +32 | +1.8% | 60,500 |
| 2010/09/08 | 1,819 | 1,823 | 1,783 | 1,786 | -27 | -1.5% | 49,200 |
| 2010/09/07 | 1,801 | 1,823 | 1,801 | 1,813 | ±0 | ±0% | 32,600 |
| 2010/09/06 | 1,803 | 1,816 | 1,780 | 1,813 | +25 | +1.4% | 38,100 |
| 2010/09/03 | 1,800 | 1,818 | 1,771 | 1,788 | -16 | -0.9% | 66,800 |
| 2010/09/02 | 1,780 | 1,812 | 1,761 | 1,804 | +44 | +2.5% | 85,000 |
| 2010/09/01 | 1,760 | 1,769 | 1,738 | 1,760 | +5 | +0.3% | 60,200 |
| 2010/08/31 | 1,782 | 1,784 | 1,753 | 1,755 | -39 | -2.2% | 54,000 |
| 2010/08/30 | 1,804 | 1,810 | 1,788 | 1,794 | +11 | +0.6% | 43,400 |
| 2010/08/27 | 1,750 | 1,786 | 1,745 | 1,783 | +25 | +1.4% | 66,000 |
| 2010/08/26 | 1,749 | 1,774 | 1,736 | 1,758 | +16 | +0.9% | 70,100 |
| 2010/08/25 | 1,738 | 1,765 | 1,718 | 1,742 | +5 | +0.3% | 62,700 |
| 2010/08/24 | 1,730 | 1,744 | 1,703 | 1,737 | -6 | -0.3% | 66,600 |
| 2010/08/23 | 1,757 | 1,764 | 1,738 | 1,743 | -16 | -0.9% | 81,900 |
| 2010/08/20 | 1,785 | 1,786 | 1,759 | 1,759 | -35 | -2% | 49,800 |
| 2010/08/19 | 1,797 | 1,806 | 1,775 | 1,794 | -3 | -0.2% | 78,100 |
| 2010/08/18 | 1,835 | 1,835 | 1,796 | 1,797 | -18 | -1% | 66,700 |
| 2010/08/17 | 1,795 | 1,820 | 1,765 | 1,815 | +1 | +0.1% | 66,400 |
| 2010/08/16 | 1,796 | 1,828 | 1,781 | 1,814 | +18 | +1% | 87,500 |
| 2010/08/13 | 1,850 | 1,852 | 1,786 | 1,796 | -54 | -2.9% | 139,400 |
| 2010/08/12 | 1,874 | 1,879 | 1,832 | 1,850 | -63 | -3.3% | 167,700 |
| 2010/08/11 | 1,898 | 1,924 | 1,841 | 1,913 | -16 | -0.8% | 214,900 |
| 2010/08/10 | 1,906 | 1,950 | 1,906 | 1,929 | +54 | +2.9% | 217,700 |
| 2010/08/09 | 1,866 | 1,885 | 1,851 | 1,875 | -4 | -0.2% | 57,500 |
| 2010/08/06 | 1,853 | 1,887 | 1,849 | 1,879 | +13 | +0.7% | 62,700 |
| 2010/08/05 | 1,833 | 1,890 | 1,833 | 1,866 | +41 | +2.2% | 67,400 |
| 2010/08/04 | 1,847 | 1,848 | 1,808 | 1,825 | -35 | -1.9% | 86,600 |
| 2010/08/03 | 1,873 | 1,892 | 1,851 | 1,860 | +4 | +0.2% | 52,300 |
| 2010/08/02 | 1,853 | 1,892 | 1,850 | 1,856 | +12 | +0.7% | 47,700 |
| 2010/07/30 | 1,868 | 1,869 | 1,836 | 1,844 | -24 | -1.3% | 64,200 |
| 2010/07/29 | 1,887 | 1,894 | 1,860 | 1,868 | -34 | -1.8% | 66,500 |
| 2010/07/28 | 1,892 | 1,908 | 1,884 | 1,902 | +14 | +0.7% | 90,300 |
| 2010/07/27 | 1,870 | 1,896 | 1,870 | 1,888 | +18 | +1% | 71,100 |
| 2010/07/26 | 1,859 | 1,880 | 1,859 | 1,870 | +27 | +1.5% | 42,700 |
| 2010/07/23 | 1,858 | 1,858 | 1,835 | 1,843 | +4 | +0.2% | 66,800 |
| 2010/07/22 | 1,825 | 1,846 | 1,823 | 1,839 | +1 | +0.1% | 45,900 |
| 2010/07/21 | 1,848 | 1,850 | 1,829 | 1,838 | +21 | +1.2% | 61,200 |
| 2010/07/20 | 1,785 | 1,832 | 1,785 | 1,817 | +17 | +0.9% | 43,800 |
| 2010/07/16 | 1,806 | 1,820 | 1,793 | 1,800 | -31 | -1.7% | 68,000 |
| 2010/07/15 | 1,849 | 1,853 | 1,826 | 1,831 | -33 | -1.8% | 56,000 |
| 2010/07/14 | 1,871 | 1,877 | 1,850 | 1,864 | +6 | +0.3% | 49,500 |
| 2010/07/13 | 1,874 | 1,874 | 1,851 | 1,858 | -19 | -1% | 36,400 |
| 2010/07/12 | 1,870 | 1,897 | 1,867 | 1,877 | -2 | -0.1% | 54,900 |
| 2010/07/09 | 1,899 | 1,899 | 1,872 | 1,879 | -20 | -1.1% | 88,600 |
3651～
3700
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 | 526,000円 | +4.7% | +4.1% | 3.46% | 17.56倍 | 2.56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 | 170,800円 | +3.7% | -22.2% | 4.68% | 14.88倍 | 1.56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 | 106,700円 | -0.1% | +91.1% | 3.19% | 11.79倍 | 1.71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 | 485,000円 | -1.2% | +8.4% | 3.40% | 12.90倍 | 2.37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 | 564,000円 | -1.0% | +1.4% | 2.93% | 13.75倍 | 2.26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
