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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 5,440 | 5,500 | 5,420 | 5,460 | -80 | -1.4% | 191,800 |
| 2023/01/04 | 5,560 | 5,570 | 5,510 | 5,540 | -80 | -1.4% | 174,400 |
| 2022/12/30 | 5,680 | 5,690 | 5,620 | 5,620 | -50 | -0.9% | 108,900 |
| 2022/12/29 | 5,680 | 5,710 | 5,650 | 5,670 | -80 | -1.4% | 98,100 |
| 2022/12/28 | 5,720 | 5,770 | 5,720 | 5,750 | +10 | +0.2% | 93,900 |
| 2022/12/27 | 5,780 | 5,790 | 5,710 | 5,740 | -10 | -0.2% | 104,600 |
| 2022/12/26 | 5,670 | 5,780 | 5,650 | 5,750 | +90 | +1.6% | 123,300 |
| 2022/12/23 | 5,670 | 5,690 | 5,630 | 5,660 | -40 | -0.7% | 69,900 |
| 2022/12/22 | 5,660 | 5,720 | 5,640 | 5,700 | +50 | +0.9% | 94,600 |
| 2022/12/21 | 5,710 | 5,740 | 5,630 | 5,650 | -80 | -1.4% | 142,600 |
| 2022/12/20 | 5,760 | 5,820 | 5,700 | 5,730 | -40 | -0.7% | 136,900 |
| 2022/12/19 | 5,810 | 5,860 | 5,770 | 5,770 | -70 | -1.2% | 95,100 |
| 2022/12/16 | 5,830 | 5,880 | 5,820 | 5,840 | ±0 | ±0% | 279,200 |
| 2022/12/15 | 5,780 | 5,890 | 5,780 | 5,840 | +60 | +1% | 132,900 |
| 2022/12/14 | 5,790 | 5,790 | 5,750 | 5,780 | +40 | +0.7% | 96,300 |
| 2022/12/13 | 5,780 | 5,810 | 5,720 | 5,740 | -30 | -0.5% | 218,000 |
| 2022/12/12 | 5,740 | 5,810 | 5,730 | 5,770 | -50 | -0.9% | 137,300 |
| 2022/12/09 | 5,800 | 5,870 | 5,800 | 5,820 | -60 | -1% | 195,900 |
| 2022/12/08 | 5,870 | 5,900 | 5,820 | 5,880 | +10 | +0.2% | 108,100 |
| 2022/12/07 | 5,920 | 5,960 | 5,870 | 5,870 | -10 | -0.2% | 117,300 |
| 2022/12/06 | 5,880 | 5,920 | 5,830 | 5,880 | +80 | +1.4% | 149,200 |
| 2022/12/05 | 5,800 | 5,820 | 5,720 | 5,800 | -20 | -0.3% | 185,600 |
| 2022/12/02 | 5,880 | 5,880 | 5,800 | 5,820 | -110 | -1.9% | 206,700 |
| 2022/12/01 | 6,100 | 6,110 | 5,920 | 5,930 | -130 | -2.1% | 174,500 |
| 2022/11/30 | 6,080 | 6,080 | 6,020 | 6,060 | -30 | -0.5% | 140,400 |
| 2022/11/29 | 6,150 | 6,160 | 6,090 | 6,090 | -90 | -1.5% | 95,100 |
| 2022/11/28 | 6,210 | 6,220 | 6,130 | 6,180 | -30 | -0.5% | 107,600 |
| 2022/11/25 | 6,210 | 6,240 | 6,190 | 6,210 | +20 | +0.3% | 78,700 |
| 2022/11/24 | 6,210 | 6,300 | 6,180 | 6,190 | -20 | -0.3% | 183,600 |
| 2022/11/22 | 6,140 | 6,220 | 6,100 | 6,210 | +140 | +2.3% | 214,600 |
| 2022/11/21 | 6,020 | 6,100 | 5,980 | 6,070 | +150 | +2.5% | 226,800 |
| 2022/11/18 | 6,010 | 6,030 | 5,920 | 5,920 | -50 | -0.8% | 125,400 |
| 2022/11/17 | 5,980 | 6,060 | 5,960 | 5,970 | +70 | +1.2% | 160,600 |
| 2022/11/16 | 5,840 | 5,930 | 5,780 | 5,900 | +120 | +2.1% | 227,500 |
| 2022/11/15 | 5,730 | 5,880 | 5,730 | 5,780 | +50 | +0.9% | 369,700 |
| 2022/11/14 | 5,920 | 5,920 | 5,730 | 5,730 | -290 | -4.8% | 598,500 |
| 2022/11/11 | 5,950 | 6,120 | 5,810 | 6,020 | -420 | -6.5% | 627,500 |
| 2022/11/10 | 6,500 | 6,510 | 6,420 | 6,440 | -20 | -0.3% | 127,200 |
| 2022/11/09 | 6,430 | 6,490 | 6,410 | 6,460 | +70 | +1.1% | 114,300 |
| 2022/11/08 | 6,410 | 6,470 | 6,370 | 6,390 | +20 | +0.3% | 127,900 |
| 2022/11/07 | 6,340 | 6,420 | 6,320 | 6,370 | +100 | +1.6% | 133,000 |
| 2022/11/04 | 6,250 | 6,300 | 6,240 | 6,270 | -30 | -0.5% | 122,900 |
| 2022/11/02 | 6,320 | 6,340 | 6,250 | 6,300 | -80 | -1.3% | 189,500 |
| 2022/11/01 | 6,460 | 6,540 | 6,350 | 6,380 | -60 | -0.9% | 89,800 |
| 2022/10/31 | 6,370 | 6,450 | 6,370 | 6,440 | +120 | +1.9% | 75,700 |
| 2022/10/28 | 6,320 | 6,390 | 6,310 | 6,320 | -30 | -0.5% | 354,900 |
| 2022/10/27 | 6,330 | 6,400 | 6,310 | 6,350 | -10 | -0.2% | 86,800 |
| 2022/10/26 | 6,360 | 6,380 | 6,330 | 6,360 | +40 | +0.6% | 73,200 |
| 2022/10/25 | 6,320 | 6,340 | 6,300 | 6,320 | +20 | +0.3% | 85,700 |
| 2022/10/24 | 6,410 | 6,440 | 6,280 | 6,300 | -50 | -0.8% | 107,300 |
551～
600
件表示中 / 3673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 | 472,700円 | +7.7% | +3.2% | 3.01% | 16.42倍 | 2.32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 | 106,100円 | -0.3% | +999.9% | 3.77% | - | 0.65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 | 83,800円 | +11.0% | -14.5% | 3.46% | 13.67倍 | 0.74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 | 130,500円 | +5.8% | +42.9% | 5.36% | 9.60倍 | 1.30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 | 69,000円 | +12.4% | -33.9% | 3.48% | 16.20倍 | 1.12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
