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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 4,604 | 4,676 | 4,589 | 4,676 | -21 | -0.4% | 252,500 |
| 2025/04/02 | 4,736 | 4,753 | 4,682 | 4,697 | -69 | -1.4% | 184,500 |
| 2025/04/01 | 4,793 | 4,801 | 4,760 | 4,766 | -7 | -0.1% | 102,100 |
| 2025/03/31 | 4,830 | 4,835 | 4,762 | 4,773 | -92 | -1.9% | 164,500 |
| 2025/03/28 | 4,880 | 4,903 | 4,852 | 4,865 | -47 | -1% | 137,800 |
| 2025/03/27 | 4,837 | 4,912 | 4,830 | 4,912 | +37 | +0.8% | 141,000 |
| 2025/03/26 | 4,877 | 4,884 | 4,851 | 4,875 | +27 | +0.6% | 141,500 |
| 2025/03/25 | 4,840 | 4,865 | 4,817 | 4,848 | -5 | -0.1% | 211,600 |
| 2025/03/24 | 4,964 | 4,964 | 4,832 | 4,853 | -115 | -2.3% | 140,000 |
| 2025/03/21 | 4,924 | 4,968 | 4,919 | 4,968 | +49 | +1% | 171,500 |
| 2025/03/19 | 4,900 | 4,947 | 4,899 | 4,919 | +10 | +0.2% | 73,300 |
| 2025/03/18 | 4,930 | 4,950 | 4,909 | 4,909 | +18 | +0.4% | 144,600 |
| 2025/03/17 | 4,826 | 4,909 | 4,826 | 4,891 | +65 | +1.3% | 172,900 |
| 2025/03/14 | 4,830 | 4,853 | 4,816 | 4,826 | +19 | +0.4% | 128,200 |
| 2025/03/13 | 4,832 | 4,853 | 4,807 | 4,807 | -39 | -0.8% | 118,200 |
| 2025/03/12 | 4,822 | 4,868 | 4,822 | 4,846 | +24 | +0.5% | 125,900 |
| 2025/03/11 | 4,820 | 4,840 | 4,777 | 4,822 | -7 | -0.1% | 150,400 |
| 2025/03/10 | 4,811 | 4,841 | 4,795 | 4,829 | +30 | +0.6% | 128,500 |
| 2025/03/07 | 4,770 | 4,821 | 4,730 | 4,799 | +26 | +0.5% | 134,000 |
| 2025/03/06 | 4,775 | 4,797 | 4,750 | 4,773 | -2 | ±0% | 114,200 |
| 2025/03/05 | 4,762 | 4,799 | 4,747 | 4,775 | +40 | +0.8% | 124,800 |
| 2025/03/04 | 4,779 | 4,779 | 4,715 | 4,735 | -49 | -1% | 110,000 |
| 2025/03/03 | 4,720 | 4,795 | 4,720 | 4,784 | +92 | +2% | 142,800 |
| 2025/02/28 | 4,760 | 4,776 | 4,690 | 4,692 | -83 | -1.7% | 172,700 |
| 2025/02/27 | 4,765 | 4,792 | 4,757 | 4,775 | +51 | +1.1% | 128,600 |
| 2025/02/26 | 4,735 | 4,739 | 4,690 | 4,724 | +8 | +0.2% | 149,100 |
| 2025/02/25 | 4,670 | 4,731 | 4,655 | 4,716 | +9 | +0.2% | 183,900 |
| 2025/02/21 | 4,740 | 4,760 | 4,678 | 4,707 | -60 | -1.3% | 201,200 |
| 2025/02/20 | 4,838 | 4,860 | 4,767 | 4,767 | -130 | -2.7% | 182,700 |
| 2025/02/19 | 4,843 | 4,918 | 4,843 | 4,897 | +52 | +1.1% | 131,400 |
| 2025/02/18 | 4,845 | 4,873 | 4,830 | 4,845 | +19 | +0.4% | 147,000 |
| 2025/02/17 | 4,991 | 5,010 | 4,820 | 4,826 | -174 | -3.5% | 292,000 |
| 2025/02/14 | 5,006 | 5,018 | 4,979 | 5,000 | -6 | -0.1% | 106,600 |
| 2025/02/13 | 5,085 | 5,093 | 5,006 | 5,006 | -10 | -0.2% | 130,500 |
| 2025/02/12 | 5,095 | 5,095 | 4,949 | 5,016 | -68 | -1.3% | 260,300 |
| 2025/02/10 | 5,051 | 5,109 | 5,018 | 5,084 | +55 | +1.1% | 163,400 |
| 2025/02/07 | 5,018 | 5,079 | 5,009 | 5,029 | +34 | +0.7% | 127,800 |
| 2025/02/06 | 4,950 | 4,995 | 4,936 | 4,995 | +65 | +1.3% | 110,200 |
| 2025/02/05 | 4,942 | 4,954 | 4,910 | 4,930 | +14 | +0.3% | 111,700 |
| 2025/02/04 | 5,009 | 5,012 | 4,916 | 4,916 | -68 | -1.4% | 152,800 |
| 2025/02/03 | 5,045 | 5,050 | 4,972 | 4,984 | -51 | -1% | 134,200 |
| 2025/01/31 | 5,037 | 5,054 | 4,993 | 5,035 | +5 | +0.1% | 119,300 |
| 2025/01/30 | 5,000 | 5,036 | 4,988 | 5,030 | +39 | +0.8% | 129,500 |
| 2025/01/29 | 5,013 | 5,029 | 4,991 | 4,991 | +1 | ±0% | 81,900 |
| 2025/01/28 | 4,992 | 5,009 | 4,980 | 4,990 | -15 | -0.3% | 102,100 |
| 2025/01/27 | 4,992 | 5,018 | 4,965 | 5,005 | +42 | +0.8% | 122,100 |
| 2025/01/24 | 4,948 | 4,988 | 4,941 | 4,963 | +32 | +0.6% | 94,400 |
| 2025/01/23 | 4,905 | 4,944 | 4,900 | 4,931 | +21 | +0.4% | 83,700 |
| 2025/01/22 | 4,913 | 4,921 | 4,892 | 4,910 | +7 | +0.1% | 114,300 |
| 2025/01/21 | 4,928 | 4,931 | 4,875 | 4,903 | +3 | +0.1% | 72,400 |
1～
50
件表示中 / 3672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 | 467,600円 | +7.7% | +3.2% | 3.05% | 16.24倍 | 2.30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 | 112,800円 | -0.3% | +999.9% | 3.55% | - | 0.69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 | 85,300円 | +11.0% | -14.5% | 3.40% | 13.91倍 | 0.75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 | 133,600円 | +5.8% | +42.9% | 5.24% | 9.83倍 | 1.33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 | 70,200円 | +12.4% | -33.9% | 3.42% | 16.49倍 | 1.14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
