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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 9,280 | 9,300 | 9,130 | 9,170 | -40 | -0.4% | 104,300 |
| 2018/09/27 | 9,440 | 9,580 | 9,210 | 9,210 | -240 | -2.5% | 115,000 |
| 2018/09/26 | 9,270 | 9,460 | 9,240 | 9,450 | +170 | +1.8% | 70,000 |
| 2018/09/25 | 9,010 | 9,280 | 8,970 | 9,280 | +340 | +3.8% | 127,000 |
| 2018/09/21 | 8,910 | 8,940 | 8,840 | 8,940 | +30 | +0.3% | 78,100 |
| 2018/09/20 | 8,850 | 8,960 | 8,820 | 8,910 | +170 | +1.9% | 85,500 |
| 2018/09/19 | 8,730 | 8,750 | 8,630 | 8,740 | +50 | +0.6% | 57,400 |
| 2018/09/18 | 8,560 | 8,720 | 8,450 | 8,690 | +210 | +2.5% | 62,800 |
| 2018/09/14 | 8,690 | 8,790 | 8,420 | 8,480 | -190 | -2.2% | 113,800 |
| 2018/09/13 | 8,450 | 8,690 | 8,410 | 8,670 | +190 | +2.2% | 87,800 |
| 2018/09/12 | 8,550 | 8,580 | 8,380 | 8,480 | -40 | -0.5% | 64,900 |
| 2018/09/11 | 8,560 | 8,720 | 8,470 | 8,520 | +50 | +0.6% | 159,400 |
| 2018/09/10 | 8,250 | 8,600 | 8,060 | 8,470 | +320 | +3.9% | 179,800 |
| 2018/09/07 | 7,960 | 8,170 | 7,940 | 8,150 | +190 | +2.4% | 99,600 |
| 2018/09/06 | 7,960 | 7,970 | 7,890 | 7,960 | +40 | +0.5% | 69,800 |
| 2018/09/05 | 7,870 | 7,980 | 7,850 | 7,920 | +90 | +1.1% | 61,300 |
| 2018/09/04 | 7,840 | 7,860 | 7,740 | 7,830 | -10 | -0.1% | 49,200 |
| 2018/09/03 | 7,830 | 7,960 | 7,780 | 7,840 | +50 | +0.6% | 57,500 |
| 2018/08/31 | 7,790 | 7,890 | 7,770 | 7,790 | -30 | -0.4% | 40,900 |
| 2018/08/30 | 7,930 | 7,980 | 7,810 | 7,820 | -120 | -1.5% | 40,700 |
| 2018/08/29 | 8,000 | 8,030 | 7,940 | 7,940 | -50 | -0.6% | 47,700 |
| 2018/08/28 | 8,000 | 8,000 | 7,920 | 7,990 | -10 | -0.1% | 53,500 |
| 2018/08/27 | 7,930 | 8,030 | 7,920 | 8,000 | +200 | +2.6% | 77,000 |
| 2018/08/24 | 7,680 | 7,850 | 7,600 | 7,800 | +240 | +3.2% | 82,400 |
| 2018/08/23 | 7,570 | 7,600 | 7,540 | 7,560 | +30 | +0.4% | 27,000 |
| 2018/08/22 | 7,470 | 7,550 | 7,430 | 7,530 | +90 | +1.2% | 31,500 |
| 2018/08/21 | 7,440 | 7,600 | 7,330 | 7,440 | -20 | -0.3% | 78,900 |
| 2018/08/20 | 7,470 | 7,540 | 7,420 | 7,460 | -20 | -0.3% | 48,100 |
| 2018/08/17 | 7,500 | 7,510 | 7,430 | 7,480 | -20 | -0.3% | 34,800 |
| 2018/08/16 | 7,410 | 7,500 | 7,240 | 7,500 | ±0 | ±0% | 82,000 |
| 2018/08/15 | 7,390 | 7,540 | 7,370 | 7,500 | +130 | +1.8% | 86,700 |
| 2018/08/14 | 7,400 | 7,430 | 7,220 | 7,370 | -130 | -1.7% | 100,800 |
| 2018/08/13 | 7,460 | 7,730 | 7,450 | 7,500 | -130 | -1.7% | 115,700 |
| 2018/08/10 | 7,720 | 7,760 | 7,580 | 7,630 | -60 | -0.8% | 96,200 |
| 2018/08/09 | 7,610 | 7,720 | 7,570 | 7,690 | +50 | +0.7% | 36,800 |
| 2018/08/08 | 7,650 | 7,700 | 7,620 | 7,640 | ±0 | ±0% | 54,900 |
| 2018/08/07 | 7,560 | 7,670 | 7,550 | 7,640 | +60 | +0.8% | 30,600 |
| 2018/08/06 | 7,610 | 7,670 | 7,570 | 7,580 | -30 | -0.4% | 31,900 |
| 2018/08/03 | 7,680 | 7,680 | 7,540 | 7,610 | -60 | -0.8% | 43,900 |
| 2018/08/02 | 7,740 | 7,810 | 7,640 | 7,670 | -120 | -1.5% | 50,000 |
| 2018/08/01 | 7,830 | 7,850 | 7,680 | 7,790 | -20 | -0.3% | 45,500 |
| 2018/07/31 | 7,770 | 7,850 | 7,660 | 7,810 | -110 | -1.4% | 95,300 |
| 2018/07/30 | 7,910 | 8,050 | 7,910 | 7,920 | -60 | -0.8% | 56,500 |
| 2018/07/27 | 7,910 | 8,060 | 7,910 | 7,980 | -10 | -0.1% | 60,700 |
| 2018/07/26 | 7,930 | 8,030 | 7,930 | 7,990 | +60 | +0.8% | 43,200 |
| 2018/07/25 | 7,930 | 7,980 | 7,890 | 7,930 | -30 | -0.4% | 18,100 |
| 2018/07/24 | 8,000 | 8,030 | 7,910 | 7,960 | +50 | +0.6% | 41,400 |
| 2018/07/23 | 7,850 | 7,970 | 7,810 | 7,910 | +60 | +0.8% | 60,900 |
| 2018/07/20 | 7,890 | 7,890 | 7,760 | 7,850 | -30 | -0.4% | 34,900 |
| 2018/07/19 | 7,730 | 7,880 | 7,690 | 7,880 | +100 | +1.3% | 74,400 |
1501～
1550
件表示中 / 3586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 | 520,800円 | +7.7% | +3.2% | 2.74% | 18.37倍 | 2.62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 |
| インフロニアＨＤ | 120,900円 | +5.9% | +14.7% | 4.96% | 8.14倍 | 0.61倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
| 戸田建 | 97,900円 | +14.9% | +39.3% | 2.96% | 10.87倍 | 0.86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 | 121,000円 | +3.1% | +19.2% | 4.96% | 12.48倍 | 1.20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 |
| 西松建 | 504,000円 | -14.1% | -10.1% | 4.37% | 16.04倍 | 1.19倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
市場注目の銘柄
チャート関連のコラム
