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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 5,285 | 5,325 | 5,253 | 5,260 | -16 | -0.3% | 194,400 |
| 2025/08/20 | 5,200 | 5,294 | 5,194 | 5,276 | +58 | +1.1% | 223,500 |
| 2025/08/19 | 5,215 | 5,221 | 5,171 | 5,218 | -19 | -0.4% | 231,100 |
| 2025/08/18 | 5,282 | 5,319 | 5,236 | 5,237 | -5 | -0.1% | 241,000 |
| 2025/08/15 | 5,300 | 5,307 | 5,224 | 5,242 | -88 | -1.7% | 264,000 |
| 2025/08/14 | 5,422 | 5,432 | 5,268 | 5,330 | -30 | -0.6% | 427,800 |
| 2025/08/13 | 5,440 | 5,440 | 5,280 | 5,360 | +237 | +4.6% | 916,900 |
| 2025/08/12 | 5,084 | 5,134 | 5,054 | 5,123 | +109 | +2.2% | 495,900 |
| 2025/08/08 | 4,960 | 5,025 | 4,960 | 5,014 | +34 | +0.7% | 227,400 |
| 2025/08/07 | 4,998 | 5,019 | 4,951 | 4,980 | +12 | +0.2% | 194,800 |
| 2025/08/06 | 4,900 | 4,982 | 4,900 | 4,968 | +73 | +1.5% | 171,600 |
| 2025/08/05 | 4,898 | 4,923 | 4,875 | 4,895 | +14 | +0.3% | 139,500 |
| 2025/08/04 | 4,829 | 4,897 | 4,815 | 4,881 | -17 | -0.3% | 136,400 |
| 2025/08/01 | 4,802 | 4,898 | 4,801 | 4,898 | +68 | +1.4% | 183,500 |
| 2025/07/31 | 4,834 | 4,850 | 4,804 | 4,830 | +9 | +0.2% | 178,900 |
| 2025/07/30 | 4,804 | 4,830 | 4,784 | 4,821 | +34 | +0.7% | 165,800 |
| 2025/07/29 | 4,800 | 4,814 | 4,771 | 4,787 | -62 | -1.3% | 193,100 |
| 2025/07/28 | 4,821 | 4,864 | 4,816 | 4,849 | +41 | +0.9% | 237,900 |
| 2025/07/25 | 4,782 | 4,829 | 4,745 | 4,808 | +13 | +0.3% | 222,400 |
| 2025/07/24 | 4,811 | 4,819 | 4,784 | 4,795 | -23 | -0.5% | 170,400 |
| 2025/07/23 | 4,762 | 4,818 | 4,749 | 4,818 | +77 | +1.6% | 244,700 |
| 2025/07/22 | 4,758 | 4,783 | 4,740 | 4,741 | +2 | ±0% | 160,400 |
| 2025/07/18 | 4,720 | 4,777 | 4,706 | 4,739 | -13 | -0.3% | 194,200 |
| 2025/07/17 | 4,665 | 4,752 | 4,657 | 4,752 | +77 | +1.6% | 200,300 |
| 2025/07/16 | 4,677 | 4,710 | 4,675 | 4,675 | -31 | -0.7% | 160,500 |
| 2025/07/15 | 4,701 | 4,714 | 4,685 | 4,706 | -26 | -0.5% | 145,400 |
| 2025/07/14 | 4,720 | 4,754 | 4,701 | 4,732 | +9 | +0.2% | 170,500 |
| 2025/07/11 | 4,700 | 4,752 | 4,700 | 4,723 | +9 | +0.2% | 173,800 |
| 2025/07/10 | 4,728 | 4,740 | 4,680 | 4,714 | -5 | -0.1% | 267,600 |
| 2025/07/09 | 4,740 | 4,763 | 4,708 | 4,719 | +4 | +0.1% | 175,900 |
| 2025/07/08 | 4,692 | 4,717 | 4,678 | 4,715 | -2 | ±0% | 163,800 |
| 2025/07/07 | 4,660 | 4,735 | 4,647 | 4,717 | +45 | +1% | 181,200 |
| 2025/07/04 | 4,658 | 4,683 | 4,645 | 4,672 | +37 | +0.8% | 136,400 |
| 2025/07/03 | 4,650 | 4,660 | 4,609 | 4,635 | -21 | -0.5% | 185,300 |
| 2025/07/02 | 4,626 | 4,679 | 4,626 | 4,656 | +21 | +0.5% | 201,800 |
| 2025/07/01 | 4,698 | 4,700 | 4,633 | 4,635 | -75 | -1.6% | 221,700 |
| 2025/06/30 | 4,680 | 4,719 | 4,657 | 4,710 | +30 | +0.6% | 207,800 |
| 2025/06/27 | 4,635 | 4,680 | 4,619 | 4,680 | -14 | -0.3% | 191,100 |
| 2025/06/26 | 4,666 | 4,700 | 4,666 | 4,694 | -15 | -0.3% | 320,000 |
| 2025/06/25 | 4,683 | 4,720 | 4,674 | 4,709 | +26 | +0.6% | 159,000 |
| 2025/06/24 | 4,700 | 4,722 | 4,680 | 4,683 | +26 | +0.6% | 161,200 |
| 2025/06/23 | 4,653 | 4,682 | 4,642 | 4,657 | -25 | -0.5% | 165,700 |
| 2025/06/20 | 4,692 | 4,698 | 4,665 | 4,682 | -10 | -0.2% | 392,500 |
| 2025/06/19 | 4,731 | 4,737 | 4,681 | 4,692 | -34 | -0.7% | 263,600 |
| 2025/06/18 | 4,746 | 4,768 | 4,714 | 4,726 | -31 | -0.7% | 258,600 |
| 2025/06/17 | 4,791 | 4,818 | 4,742 | 4,757 | -70 | -1.5% | 276,900 |
| 2025/06/16 | 4,890 | 4,896 | 4,810 | 4,827 | -67 | -1.4% | 238,000 |
| 2025/06/13 | 4,920 | 4,939 | 4,876 | 4,894 | -53 | -1.1% | 137,600 |
| 2025/06/12 | 4,948 | 4,956 | 4,923 | 4,947 | -11 | -0.2% | 96,400 |
| 2025/06/11 | 4,938 | 4,966 | 4,933 | 4,958 | +24 | +0.5% | 125,700 |
1～
50
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
