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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 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 |
| 2023/06/29 | 5,748 | 5,751 | 5,701 | 5,719 | -83 | -1.4% | 73,400 |
| 2023/06/28 | 5,779 | 5,802 | 5,729 | 5,802 | +53 | +0.9% | 118,400 |
| 2023/06/27 | 5,738 | 5,755 | 5,690 | 5,749 | +27 | +0.5% | 67,600 |
| 2023/06/26 | 5,719 | 5,740 | 5,663 | 5,722 | +31 | +0.5% | 86,800 |
| 2023/06/23 | 5,785 | 5,785 | 5,689 | 5,691 | -78 | -1.4% | 127,200 |
| 2023/06/22 | 5,823 | 5,841 | 5,753 | 5,769 | -35 | -0.6% | 110,000 |
| 2023/06/21 | 5,747 | 5,823 | 5,747 | 5,804 | +57 | +1% | 131,700 |
| 2023/06/20 | 5,741 | 5,761 | 5,709 | 5,747 | -32 | -0.6% | 73,700 |
| 2023/06/19 | 5,802 | 5,809 | 5,708 | 5,779 | -1 | ±0% | 135,800 |
| 2023/06/16 | 5,800 | 5,800 | 5,726 | 5,780 | -45 | -0.8% | 236,000 |
| 2023/06/15 | 5,788 | 5,866 | 5,760 | 5,825 | +56 | +1% | 128,800 |
| 2023/06/14 | 5,730 | 5,791 | 5,710 | 5,769 | +75 | +1.3% | 151,400 |
| 2023/06/13 | 5,739 | 5,751 | 5,665 | 5,694 | -35 | -0.6% | 167,600 |
| 2023/06/12 | 5,750 | 5,791 | 5,718 | 5,729 | -30 | -0.5% | 230,900 |
| 2023/06/09 | 5,741 | 5,778 | 5,736 | 5,759 | +39 | +0.7% | 131,600 |
| 2023/06/08 | 5,770 | 5,811 | 5,703 | 5,720 | -56 | -1% | 103,000 |
| 2023/06/07 | 5,777 | 5,819 | 5,718 | 5,776 | +34 | +0.6% | 152,500 |
| 2023/06/06 | 5,782 | 5,784 | 5,711 | 5,742 | -71 | -1.2% | 123,200 |
| 2023/06/05 | 5,883 | 5,909 | 5,789 | 5,813 | -7 | -0.1% | 141,500 |
| 2023/06/02 | 5,700 | 5,830 | 5,700 | 5,820 | +120 | +2.1% | 134,800 |
| 2023/06/01 | 5,640 | 5,730 | 5,630 | 5,700 | +80 | +1.4% | 105,100 |
| 2023/05/31 | 5,600 | 5,680 | 5,600 | 5,620 | -30 | -0.5% | 152,100 |
| 2023/05/30 | 5,640 | 5,670 | 5,600 | 5,650 | -10 | -0.2% | 87,900 |
| 2023/05/29 | 5,660 | 5,680 | 5,600 | 5,660 | +50 | +0.9% | 91,800 |
501～
550
件表示中 / 3768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 | 524,200円 | +4.7% | +4.1% | 3.47% | 17.50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 |
| 安藤ハザマ | 174,200円 | +3.7% | -22.2% | 4.59% | 15.17倍 | 1.60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 | 109,500円 | -0.1% | +91.1% | 3.11% | 12.10倍 | 1.76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 |
| ダイダン | 577,000円 | -1.0% | +1.4% | 2.86% | 14.07倍 | 2.31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 |
| 三機工 | 486,500円 | -1.2% | +8.4% | 3.39% | 12.94倍 | 2.38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 |
市場注目の銘柄
チャート関連のコラム
