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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 5,100 | 5,189 | 5,100 | 5,160 | +10 | +0.2% | 142,900 |
| 2025/04/21 | 5,100 | 5,169 | 5,064 | 5,150 | +77 | +1.5% | 148,500 |
| 2025/04/18 | 4,951 | 5,077 | 4,951 | 5,073 | +145 | +2.9% | 163,000 |
| 2025/04/17 | 4,917 | 4,940 | 4,906 | 4,928 | -1 | ±0% | 121,000 |
| 2025/04/16 | 4,892 | 4,938 | 4,880 | 4,929 | +73 | +1.5% | 103,000 |
| 2025/04/15 | 4,900 | 4,907 | 4,856 | 4,856 | -16 | -0.3% | 112,500 |
| 2025/04/14 | 4,886 | 4,890 | 4,826 | 4,872 | +56 | +1.2% | 110,000 |
| 2025/04/11 | 4,730 | 4,833 | 4,688 | 4,816 | -18 | -0.4% | 144,200 |
| 2025/04/10 | 4,805 | 4,859 | 4,739 | 4,834 | +159 | +3.4% | 172,300 |
| 2025/04/09 | 4,693 | 4,707 | 4,633 | 4,675 | -36 | -0.8% | 130,700 |
| 2025/04/08 | 4,670 | 4,733 | 4,644 | 4,711 | +116 | +2.5% | 147,400 |
| 2025/04/07 | 4,500 | 4,678 | 4,439 | 4,595 | -132 | -2.8% | 258,300 |
| 2025/04/04 | 4,630 | 4,750 | 4,626 | 4,727 | +51 | +1.1% | 198,800 |
| 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 |
51～
100
件表示中 / 3735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 | 467,200円 | +7.7% | +3.2% | 3.05% | 16.23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 |
| 安藤ハザマ | 150,300円 | +3.7% | -22.2% | 5.32% | 13.09倍 | 1.38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 | 91,300円 | -0.1% | +91.1% | 3.72% | 10.20倍 | 1.48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 |
| 住電設 | 644,000円 | +3.1% | +0.5% | 2.42% | 17.43倍 | 1.99倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| ミライト・ワン | 250,100円 | +7.2% | +23.8% | 3.40% | 10.66倍 | 0.86倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
市場注目の銘柄
チャート関連のコラム
