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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 5,989 | 6,065 | 5,980 | 6,063 | +59 | +1% | 116,400 |
| 2024/04/25 | 6,090 | 6,090 | 6,001 | 6,004 | -65 | -1.1% | 119,300 |
| 2024/04/24 | 6,033 | 6,092 | 6,029 | 6,069 | +25 | +0.4% | 117,000 |
| 2024/04/23 | 6,023 | 6,050 | 5,986 | 6,044 | +26 | +0.4% | 78,700 |
| 2024/04/22 | 5,986 | 6,039 | 5,952 | 6,018 | +94 | +1.6% | 82,700 |
| 2024/04/19 | 6,033 | 6,041 | 5,863 | 5,924 | -132 | -2.2% | 162,600 |
| 2024/04/18 | 5,975 | 6,097 | 5,970 | 6,056 | +56 | +0.9% | 73,600 |
| 2024/04/17 | 6,046 | 6,055 | 5,944 | 6,000 | -46 | -0.8% | 87,600 |
| 2024/04/16 | 5,987 | 6,046 | 5,927 | 6,046 | +21 | +0.3% | 143,200 |
| 2024/04/15 | 6,050 | 6,050 | 5,991 | 6,025 | -40 | -0.7% | 125,000 |
| 2024/04/12 | 6,100 | 6,119 | 6,042 | 6,065 | -35 | -0.6% | 113,900 |
| 2024/04/11 | 6,090 | 6,109 | 6,052 | 6,100 | -20 | -0.3% | 133,900 |
| 2024/04/10 | 6,105 | 6,158 | 6,080 | 6,120 | +62 | +1% | 210,500 |
| 2024/04/09 | 6,055 | 6,058 | 6,022 | 6,058 | +18 | +0.3% | 137,800 |
| 2024/04/08 | 6,130 | 6,130 | 6,010 | 6,040 | -76 | -1.2% | 155,200 |
| 2024/04/05 | 6,138 | 6,161 | 6,086 | 6,116 | -64 | -1% | 113,900 |
| 2024/04/04 | 6,210 | 6,236 | 6,157 | 6,180 | -12 | -0.2% | 126,700 |
| 2024/04/03 | 6,213 | 6,238 | 6,165 | 6,192 | -100 | -1.6% | 176,200 |
| 2024/04/02 | 6,390 | 6,390 | 6,252 | 6,292 | -152 | -2.4% | 148,300 |
| 2024/04/01 | 6,474 | 6,494 | 6,394 | 6,444 | +20 | +0.3% | 97,400 |
| 2024/03/29 | 6,400 | 6,433 | 6,360 | 6,424 | +75 | +1.2% | 72,800 |
| 2024/03/28 | 6,430 | 6,453 | 6,333 | 6,349 | -129 | -2% | 72,700 |
| 2024/03/27 | 6,476 | 6,513 | 6,462 | 6,478 | +16 | +0.2% | 91,600 |
| 2024/03/26 | 6,450 | 6,481 | 6,394 | 6,462 | +31 | +0.5% | 63,400 |
| 2024/03/25 | 6,519 | 6,539 | 6,416 | 6,431 | -65 | -1% | 81,400 |
| 2024/03/22 | 6,521 | 6,529 | 6,446 | 6,496 | -11 | -0.2% | 79,300 |
| 2024/03/21 | 6,420 | 6,524 | 6,404 | 6,507 | +111 | +1.7% | 100,400 |
| 2024/03/19 | 6,370 | 6,428 | 6,363 | 6,396 | +43 | +0.7% | 71,800 |
| 2024/03/18 | 6,344 | 6,370 | 6,300 | 6,353 | +80 | +1.3% | 54,700 |
| 2024/03/15 | 6,244 | 6,297 | 6,237 | 6,273 | +50 | +0.8% | 112,500 |
| 2024/03/14 | 6,249 | 6,264 | 6,206 | 6,223 | -5 | -0.1% | 54,600 |
| 2024/03/13 | 6,313 | 6,332 | 6,193 | 6,228 | -35 | -0.6% | 73,300 |
| 2024/03/12 | 6,218 | 6,269 | 6,168 | 6,263 | +16 | +0.3% | 71,100 |
| 2024/03/11 | 6,246 | 6,285 | 6,185 | 6,247 | +9 | +0.1% | 107,000 |
| 2024/03/08 | 6,138 | 6,247 | 6,128 | 6,238 | +67 | +1.1% | 85,100 |
| 2024/03/07 | 6,182 | 6,212 | 6,144 | 6,171 | -5 | -0.1% | 73,600 |
| 2024/03/06 | 6,140 | 6,186 | 6,125 | 6,176 | -6 | -0.1% | 161,900 |
| 2024/03/05 | 6,214 | 6,231 | 6,144 | 6,182 | -66 | -1.1% | 91,300 |
| 2024/03/04 | 6,350 | 6,364 | 6,245 | 6,248 | -102 | -1.6% | 105,500 |
| 2024/03/01 | 6,388 | 6,444 | 6,336 | 6,350 | -61 | -1% | 113,400 |
| 2024/02/29 | 6,370 | 6,444 | 6,330 | 6,411 | +12 | +0.2% | 85,800 |
| 2024/02/28 | 6,435 | 6,464 | 6,367 | 6,399 | -18 | -0.3% | 76,500 |
| 2024/02/27 | 6,318 | 6,465 | 6,295 | 6,417 | +99 | +1.6% | 112,700 |
| 2024/02/26 | 6,280 | 6,336 | 6,261 | 6,318 | +64 | +1% | 77,900 |
| 2024/02/22 | 6,267 | 6,286 | 6,225 | 6,254 | -8 | -0.1% | 62,500 |
| 2024/02/21 | 6,242 | 6,262 | 6,196 | 6,262 | +73 | +1.2% | 82,200 |
| 2024/02/20 | 6,250 | 6,279 | 6,175 | 6,189 | -53 | -0.8% | 109,400 |
| 2024/02/19 | 6,258 | 6,299 | 6,230 | 6,242 | -23 | -0.4% | 87,100 |
| 2024/02/16 | 6,260 | 6,319 | 6,219 | 6,265 | +77 | +1.2% | 127,100 |
| 2024/02/15 | 6,262 | 6,272 | 6,166 | 6,188 | +10 | +0.2% | 119,700 |
1～
50
件表示中 / 3445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 | 606,300円 | +2.7% | +2.5% | 2.11% | 23.83倍 | 3.19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 |
| 関電工 | 177,200円 | +6.5% | +7.5% | 1.98% | 15.54倍 | 1.16倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
| エクシオＧ | 170,200円 | -2.8% | -1.1% | 3.53% | 15.17倍 | 1.17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 |
| 戸田建 | 101,900円 | -4.8% | +11.9% | 2.75% | 22.82倍 | 0.92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 |
| 西松建 | 454,300円 | +14.1% | +29.0% | 3.81% | 15.73倍 | 1.13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
