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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 5,931 | 5,959 | 5,908 | 5,929 | -3 | -0.1% | 84,100 |
| 2023/09/08 | 5,979 | 6,028 | 5,902 | 5,932 | -81 | -1.3% | 166,100 |
| 2023/09/07 | 6,005 | 6,041 | 5,983 | 6,013 | +7 | +0.1% | 168,100 |
| 2023/09/06 | 5,996 | 6,030 | 5,977 | 6,006 | +35 | +0.6% | 161,500 |
| 2023/09/05 | 5,932 | 5,998 | 5,930 | 5,971 | +29 | +0.5% | 145,400 |
| 2023/09/04 | 5,940 | 5,974 | 5,930 | 5,942 | +21 | +0.4% | 124,700 |
| 2023/09/01 | 5,840 | 5,939 | 5,832 | 5,921 | +53 | +0.9% | 138,800 |
| 2023/08/31 | 5,861 | 5,882 | 5,850 | 5,868 | +7 | +0.1% | 89,700 |
| 2023/08/30 | 5,880 | 5,913 | 5,845 | 5,861 | -9 | -0.2% | 127,800 |
| 2023/08/29 | 5,869 | 5,884 | 5,846 | 5,870 | +6 | +0.1% | 82,000 |
| 2023/08/28 | 5,863 | 5,882 | 5,832 | 5,864 | +36 | +0.6% | 62,200 |
| 2023/08/25 | 5,870 | 5,887 | 5,808 | 5,828 | -67 | -1.1% | 90,700 |
| 2023/08/24 | 5,836 | 5,907 | 5,820 | 5,895 | +21 | +0.4% | 86,300 |
| 2023/08/23 | 5,855 | 5,878 | 5,841 | 5,874 | -11 | -0.2% | 69,700 |
| 2023/08/22 | 5,852 | 5,888 | 5,814 | 5,885 | +36 | +0.6% | 98,200 |
| 2023/08/21 | 5,808 | 5,870 | 5,747 | 5,849 | +108 | +1.9% | 146,000 |
| 2023/08/18 | 5,732 | 5,780 | 5,716 | 5,741 | -26 | -0.5% | 131,500 |
| 2023/08/17 | 5,843 | 5,858 | 5,745 | 5,767 | -83 | -1.4% | 145,500 |
| 2023/08/16 | 5,846 | 5,869 | 5,815 | 5,850 | -53 | -0.9% | 110,600 |
| 2023/08/15 | 5,959 | 5,980 | 5,902 | 5,903 | -56 | -0.9% | 115,200 |
| 2023/08/14 | 5,901 | 6,050 | 5,893 | 5,959 | +59 | +1% | 236,800 |
| 2023/08/10 | 5,844 | 5,900 | 5,802 | 5,900 | +68 | +1.2% | 99,900 |
| 2023/08/09 | 5,850 | 5,859 | 5,762 | 5,832 | -43 | -0.7% | 98,700 |
| 2023/08/08 | 5,822 | 5,876 | 5,802 | 5,875 | +76 | +1.3% | 95,400 |
| 2023/08/07 | 5,779 | 5,830 | 5,760 | 5,799 | +45 | +0.8% | 131,900 |
| 2023/08/04 | 5,672 | 5,760 | 5,672 | 5,754 | +73 | +1.3% | 120,700 |
| 2023/08/03 | 5,726 | 5,732 | 5,671 | 5,681 | -51 | -0.9% | 85,400 |
| 2023/08/02 | 5,751 | 5,784 | 5,726 | 5,732 | -58 | -1% | 92,100 |
| 2023/08/01 | 5,770 | 5,800 | 5,743 | 5,790 | +17 | +0.3% | 72,900 |
| 2023/07/31 | 5,720 | 5,779 | 5,680 | 5,773 | +117 | +2.1% | 150,600 |
| 2023/07/28 | 5,620 | 5,673 | 5,585 | 5,656 | -5 | -0.1% | 89,300 |
| 2023/07/27 | 5,670 | 5,670 | 5,634 | 5,661 | -27 | -0.5% | 71,300 |
| 2023/07/26 | 5,700 | 5,700 | 5,629 | 5,688 | -14 | -0.2% | 89,800 |
| 2023/07/25 | 5,680 | 5,707 | 5,647 | 5,702 | +22 | +0.4% | 80,700 |
| 2023/07/24 | 5,626 | 5,685 | 5,615 | 5,680 | +119 | +2.1% | 126,800 |
| 2023/07/21 | 5,594 | 5,607 | 5,542 | 5,561 | -53 | -0.9% | 141,400 |
| 2023/07/20 | 5,606 | 5,644 | 5,593 | 5,614 | +21 | +0.4% | 103,600 |
| 2023/07/19 | 5,617 | 5,645 | 5,569 | 5,593 | +6 | +0.1% | 56,400 |
| 2023/07/18 | 5,630 | 5,630 | 5,560 | 5,587 | -14 | -0.2% | 75,400 |
| 2023/07/14 | 5,619 | 5,619 | 5,562 | 5,601 | +36 | +0.6% | 74,800 |
| 2023/07/13 | 5,570 | 5,590 | 5,527 | 5,565 | +16 | +0.3% | 82,100 |
| 2023/07/12 | 5,580 | 5,591 | 5,518 | 5,549 | -55 | -1% | 122,300 |
| 2023/07/11 | 5,665 | 5,670 | 5,585 | 5,604 | -21 | -0.4% | 85,500 |
| 2023/07/10 | 5,600 | 5,660 | 5,569 | 5,625 | +74 | +1.3% | 125,300 |
| 2023/07/07 | 5,500 | 5,592 | 5,485 | 5,551 | +48 | +0.9% | 197,000 |
| 2023/07/06 | 5,533 | 5,548 | 5,459 | 5,503 | -86 | -1.5% | 163,900 |
| 2023/07/05 | 5,576 | 5,602 | 5,532 | 5,589 | -37 | -0.7% | 99,500 |
| 2023/07/04 | 5,675 | 5,682 | 5,626 | 5,626 | -82 | -1.4% | 90,000 |
| 2023/07/03 | 5,738 | 5,764 | 5,700 | 5,708 | -8 | -0.1% | 83,200 |
| 2023/06/30 | 5,725 | 5,738 | 5,659 | 5,716 | -3 | -0.1% | 119,200 |
401～
450
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
