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 |
|---|---|---|---|---|---|---|---|
| 2026/03/30 | 1,400 | 1,413.5 | 1,384 | 1,412.5 | -3.5 | -0.2% | 1,023,000 |
| 2026/03/27 | 1,404.5 | 1,416 | 1,402 | 1,416 | +5 | +0.4% | 844,000 |
| 2026/03/26 | 1,416 | 1,421.5 | 1,400.5 | 1,411 | +3 | +0.2% | 828,200 |
| 2026/03/25 | 1,425 | 1,426.5 | 1,404.5 | 1,408 | +9.5 | +0.7% | 832,400 |
| 2026/03/24 | 1,392.5 | 1,398.5 | 1,381 | 1,398.5 | +23.5 | +1.7% | 869,200 |
| 2026/03/23 | 1,403 | 1,403 | 1,369 | 1,375 | -37.5 | -2.7% | 1,054,200 |
| 2026/03/19 | 1,411 | 1,423 | 1,408.5 | 1,412.5 | -27.5 | -1.9% | 1,065,100 |
| 2026/03/18 | 1,415 | 1,440 | 1,414.5 | 1,440 | +30 | +2.1% | 746,200 |
| 2026/03/17 | 1,404.5 | 1,417.5 | 1,401 | 1,410 | +15 | +1.1% | 644,500 |
| 2026/03/16 | 1,398 | 1,408 | 1,393 | 1,395 | -6.5 | -0.5% | 949,800 |
| 2026/03/13 | 1,380 | 1,407.5 | 1,380 | 1,401.5 | +10.5 | +0.8% | 893,500 |
| 2026/03/12 | 1,400.5 | 1,408 | 1,387 | 1,391 | -24.5 | -1.7% | 639,600 |
| 2026/03/11 | 1,418.5 | 1,425.5 | 1,412 | 1,415.5 | +14 | +1% | 673,500 |
| 2026/03/10 | 1,405 | 1,409.5 | 1,392.5 | 1,401.5 | +17.5 | +1.3% | 949,300 |
| 2026/03/09 | 1,365.5 | 1,387 | 1,359 | 1,384 | -21.5 | -1.5% | 1,321,400 |
| 2026/03/06 | 1,390 | 1,405.5 | 1,383.5 | 1,405.5 | -0.5 | ±0% | 797,000 |
| 2026/03/05 | 1,420 | 1,424 | 1,396 | 1,406 | +20.5 | +1.5% | 904,700 |
| 2026/03/04 | 1,390 | 1,406 | 1,366 | 1,385.5 | -31 | -2.2% | 1,570,800 |
| 2026/03/03 | 1,439 | 1,447 | 1,414.5 | 1,416.5 | -32.5 | -2.2% | 1,136,600 |
| 2026/03/02 | 1,450 | 1,454 | 1,430 | 1,449 | -21 | -1.4% | 1,033,200 |
| 2026/02/27 | 1,456.5 | 1,472 | 1,448 | 1,470 | +23.5 | +1.6% | 977,600 |
| 2026/02/26 | 1,440.5 | 1,460.5 | 1,437 | 1,446.5 | +4.5 | +0.3% | 1,204,100 |
| 2026/02/25 | 1,434 | 1,442 | 1,425.5 | 1,442 | +12 | +0.8% | 1,119,300 |
| 2026/02/24 | 1,417 | 1,441.5 | 1,411 | 1,430 | +24 | +1.7% | 1,787,800 |
| 2026/02/20 | 1,423 | 1,425 | 1,399.5 | 1,406 | -23 | -1.6% | 1,482,800 |
| 2026/02/19 | 1,409.5 | 1,431.5 | 1,400.5 | 1,429 | +9 | +0.6% | 1,090,700 |
| 2026/02/18 | 1,411 | 1,424.5 | 1,406 | 1,420 | +23 | +1.6% | 1,382,800 |
| 2026/02/17 | 1,412 | 1,412 | 1,386 | 1,397 | -8 | -0.6% | 969,400 |
| 2026/02/16 | 1,409 | 1,409 | 1,389 | 1,405 | +11 | +0.8% | 1,351,200 |
| 2026/02/13 | 1,403 | 1,411 | 1,375 | 1,394 | ±0 | ±0% | 2,004,200 |
| 2026/02/12 | 1,404.5 | 1,424.5 | 1,377 | 1,394 | -137 | -8.9% | 4,886,900 |
| 2026/02/10 | 1,525 | 1,537 | 1,512 | 1,531 | +22 | +1.5% | 1,815,700 |
| 2026/02/09 | 1,515 | 1,516.5 | 1,489 | 1,509 | +24 | +1.6% | 1,518,500 |
| 2026/02/06 | 1,475 | 1,486.5 | 1,465.5 | 1,485 | +25.5 | +1.7% | 920,200 |
| 2026/02/05 | 1,460 | 1,476.5 | 1,454 | 1,459.5 | +10 | +0.7% | 964,300 |
| 2026/02/04 | 1,435 | 1,460 | 1,434 | 1,449.5 | +14.5 | +1% | 1,157,500 |
| 2026/02/03 | 1,419 | 1,438 | 1,411.5 | 1,435 | +33 | +2.4% | 1,080,600 |
| 2026/02/02 | 1,410 | 1,410 | 1,392 | 1,402 | +13.5 | +1% | 718,500 |
| 2026/01/30 | 1,380 | 1,388.5 | 1,369.5 | 1,388.5 | +12.5 | +0.9% | 1,022,700 |
| 2026/01/29 | 1,387 | 1,388 | 1,369 | 1,376 | -12.5 | -0.9% | 2,676,700 |
| 2026/01/28 | 1,410 | 1,411 | 1,386 | 1,388.5 | -30.5 | -2.1% | 781,900 |
| 2026/01/27 | 1,401 | 1,420.5 | 1,385 | 1,419 | +13.5 | +1% | 983,800 |
| 2026/01/26 | 1,412.5 | 1,422 | 1,405.5 | 1,405.5 | -7 | -0.5% | 882,100 |
| 2026/01/23 | 1,416.5 | 1,421 | 1,408.5 | 1,412.5 | -7.5 | -0.5% | 811,000 |
| 2026/01/22 | 1,419.5 | 1,428 | 1,406.5 | 1,420 | -6 | -0.4% | 1,134,600 |
| 2026/01/21 | 1,420 | 1,427 | 1,408 | 1,426 | -5.5 | -0.4% | 1,106,800 |
| 2026/01/20 | 1,439 | 1,443.5 | 1,429 | 1,431.5 | -6.5 | -0.5% | 984,400 |
| 2026/01/19 | 1,455 | 1,458 | 1,433.5 | 1,438 | -9 | -0.6% | 1,074,800 |
| 2026/01/16 | 1,430.5 | 1,457.5 | 1,424.5 | 1,447 | +29 | +2% | 1,400,500 |
| 2026/01/15 | 1,410.5 | 1,424 | 1,406 | 1,418 | +10 | +0.7% | 1,007,500 |
1～
50
件表示中 / 3912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 | 141,250円 | +0.3% | +1.7% | 3.22% | 18.66倍 | 2.69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 | 187,950円 | +2.3% | -14.8% | 4.26% | 14.52倍 | 1.61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 |
| ミライト・ワン | 357,900円 | +7.2% | +23.8% | 2.37% | 15.11倍 | 1.22倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に西武建設、２３年に国際航業を買収。非通信領域を強化中 |
| 日本電設 | 482,500円 | +5.3% | +24.0% | 2.38% | 16.77倍 | 1.43倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| 東亜建 | 318,000円 | +4.4% | +16.6% | 2.89% | 13.81倍 | 2.31倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
市場注目の銘柄
チャート関連のコラム
