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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 8,250 | 8,300 | 8,150 | 8,170 | -100 | -1.2% | 45,200 |
| 2018/05/07 | 8,220 | 8,340 | 8,170 | 8,270 | +80 | +1% | 43,800 |
| 2018/05/02 | 8,260 | 8,260 | 8,160 | 8,190 | -40 | -0.5% | 58,400 |
| 2018/05/01 | 8,280 | 8,280 | 8,080 | 8,230 | -50 | -0.6% | 57,200 |
| 2018/04/27 | 8,330 | 8,400 | 8,250 | 8,280 | -10 | -0.1% | 59,800 |
| 2018/04/26 | 8,270 | 8,320 | 8,160 | 8,290 | +40 | +0.5% | 43,000 |
| 2018/04/25 | 8,220 | 8,280 | 8,130 | 8,250 | +20 | +0.2% | 32,900 |
| 2018/04/24 | 8,180 | 8,250 | 8,140 | 8,230 | +50 | +0.6% | 34,600 |
| 2018/04/23 | 8,180 | 8,190 | 8,080 | 8,180 | ±0 | ±0% | 36,500 |
| 2018/04/20 | 8,110 | 8,240 | 8,100 | 8,180 | -80 | -1% | 36,000 |
| 2018/04/19 | 8,080 | 8,300 | 8,020 | 8,260 | +170 | +2.1% | 77,100 |
| 2018/04/18 | 7,970 | 8,100 | 7,940 | 8,090 | +190 | +2.4% | 37,300 |
| 2018/04/17 | 7,820 | 7,920 | 7,780 | 7,900 | +50 | +0.6% | 44,900 |
| 2018/04/16 | 7,900 | 7,910 | 7,750 | 7,850 | +20 | +0.3% | 59,100 |
| 2018/04/13 | 8,030 | 8,040 | 7,810 | 7,830 | -170 | -2.1% | 81,100 |
| 2018/04/12 | 8,080 | 8,080 | 7,970 | 8,000 | -110 | -1.4% | 66,500 |
| 2018/04/11 | 8,200 | 8,200 | 7,930 | 8,110 | -40 | -0.5% | 90,300 |
| 2018/04/10 | 8,090 | 8,210 | 8,020 | 8,150 | +80 | +1% | 111,100 |
| 2018/04/09 | 8,050 | 8,090 | 7,940 | 8,070 | ±0 | ±0% | 69,200 |
| 2018/04/06 | 8,090 | 8,140 | 7,990 | 8,070 | +70 | +0.9% | 98,100 |
| 2018/04/05 | 8,000 | 8,030 | 7,920 | 8,000 | +50 | +0.6% | 83,200 |
| 2018/04/04 | 7,960 | 7,970 | 7,870 | 7,950 | +140 | +1.8% | 56,600 |
| 2018/04/03 | 7,640 | 7,840 | 7,580 | 7,810 | +50 | +0.6% | 50,400 |
| 2018/04/02 | 7,890 | 7,890 | 7,760 | 7,760 | -90 | -1.1% | 39,100 |
| 2018/03/30 | 7,930 | 7,940 | 7,790 | 7,850 | +10 | +0.1% | 48,300 |
| 2018/03/29 | 7,880 | 7,910 | 7,690 | 7,840 | +30 | +0.4% | 54,600 |
| 2018/03/28 | 7,630 | 7,830 | 7,610 | 7,810 | +160 | +2.1% | 73,200 |
| 2018/03/27 | 7,530 | 7,650 | 7,520 | 7,650 | +240 | +3.2% | 66,700 |
| 2018/03/26 | 7,410 | 7,430 | 7,300 | 7,410 | +10 | +0.1% | 52,600 |
| 2018/03/23 | 7,500 | 7,610 | 7,390 | 7,400 | -240 | -3.1% | 82,400 |
| 2018/03/22 | 7,540 | 7,670 | 7,520 | 7,640 | +100 | +1.3% | 51,700 |
| 2018/03/20 | 7,590 | 7,600 | 7,450 | 7,540 | -160 | -2.1% | 64,500 |
| 2018/03/19 | 7,430 | 7,770 | 7,430 | 7,700 | +240 | +3.2% | 132,200 |
| 2018/03/16 | 7,620 | 7,650 | 7,420 | 7,460 | -70 | -0.9% | 100,600 |
| 2018/03/15 | 7,540 | 7,590 | 7,440 | 7,530 | +70 | +0.9% | 44,100 |
| 2018/03/14 | 7,480 | 7,540 | 7,420 | 7,460 | -80 | -1.1% | 38,600 |
| 2018/03/13 | 7,500 | 7,570 | 7,460 | 7,540 | ±0 | ±0% | 36,400 |
| 2018/03/12 | 7,600 | 7,600 | 7,500 | 7,540 | +70 | +0.9% | 42,800 |
| 2018/03/09 | 7,550 | 7,560 | 7,380 | 7,470 | -10 | -0.1% | 121,000 |
| 2018/03/08 | 7,370 | 7,490 | 7,220 | 7,480 | +180 | +2.5% | 118,800 |
| 2018/03/07 | 7,330 | 7,400 | 7,230 | 7,300 | -50 | -0.7% | 64,300 |
| 2018/03/06 | 7,290 | 7,430 | 7,270 | 7,350 | +190 | +2.7% | 45,900 |
| 2018/03/05 | 7,200 | 7,250 | 7,120 | 7,160 | -110 | -1.5% | 65,600 |
| 2018/03/02 | 7,300 | 7,370 | 7,260 | 7,270 | -230 | -3.1% | 71,400 |
| 2018/03/01 | 7,610 | 7,620 | 7,430 | 7,500 | -210 | -2.7% | 93,800 |
| 2018/02/28 | 7,560 | 7,780 | 7,540 | 7,710 | +160 | +2.1% | 139,800 |
| 2018/02/27 | 7,590 | 7,620 | 7,460 | 7,550 | +30 | +0.4% | 101,500 |
| 2018/02/26 | 7,470 | 7,570 | 7,470 | 7,520 | +80 | +1.1% | 67,600 |
| 2018/02/23 | 7,460 | 7,520 | 7,430 | 7,440 | -40 | -0.5% | 66,500 |
| 2018/02/22 | 7,580 | 7,590 | 7,420 | 7,480 | -160 | -2.1% | 54,100 |
1601～
1650
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
