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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 7,840 | 7,840 | 7,690 | 7,820 | -30 | -0.4% | 104,600 |
| 2017/12/08 | 7,740 | 7,900 | 7,740 | 7,850 | +150 | +1.9% | 154,100 |
| 2017/12/07 | 7,470 | 7,720 | 7,440 | 7,700 | +270 | +3.6% | 142,300 |
| 2017/12/06 | 7,300 | 7,530 | 7,290 | 7,430 | +140 | +1.9% | 149,000 |
| 2017/12/05 | 7,120 | 7,290 | 7,110 | 7,290 | +90 | +1.3% | 55,300 |
| 2017/12/04 | 7,330 | 7,360 | 7,180 | 7,200 | -50 | -0.7% | 45,700 |
| 2017/12/01 | 7,240 | 7,330 | 7,190 | 7,250 | +130 | +1.8% | 84,100 |
| 2017/11/30 | 7,240 | 7,240 | 7,080 | 7,120 | -130 | -1.8% | 83,700 |
| 2017/11/29 | 7,030 | 7,270 | 7,010 | 7,250 | +310 | +4.5% | 147,400 |
| 2017/11/28 | 6,980 | 6,990 | 6,940 | 6,940 | -30 | -0.4% | 27,800 |
| 2017/11/27 | 7,080 | 7,080 | 6,960 | 6,970 | -40 | -0.6% | 38,600 |
| 2017/11/24 | 6,940 | 7,030 | 6,920 | 7,010 | -30 | -0.4% | 45,800 |
| 2017/11/22 | 7,200 | 7,200 | 7,040 | 7,040 | -90 | -1.3% | 64,100 |
| 2017/11/21 | 7,200 | 7,210 | 7,090 | 7,130 | -20 | -0.3% | 88,100 |
| 2017/11/20 | 7,130 | 7,170 | 7,030 | 7,150 | +290 | +4.2% | 166,900 |
| 2017/11/17 | 6,840 | 6,910 | 6,780 | 6,860 | +220 | +3.3% | 169,400 |
| 2017/11/16 | 6,820 | 6,870 | 6,640 | 6,640 | -210 | -3.1% | 260,300 |
| 2017/11/15 | 6,990 | 7,020 | 6,830 | 6,850 | -270 | -3.8% | 124,100 |
| 2017/11/14 | 7,150 | 7,200 | 7,090 | 7,120 | -180 | -2.5% | 91,300 |
| 2017/11/13 | 7,280 | 7,390 | 7,240 | 7,300 | +230 | +3.3% | 174,200 |
| 2017/11/10 | 7,150 | 7,180 | 7,060 | 7,070 | -150 | -2.1% | 132,300 |
| 2017/11/09 | 7,190 | 7,300 | 7,170 | 7,220 | +60 | +0.8% | 97,200 |
| 2017/11/08 | 7,050 | 7,190 | 7,050 | 7,160 | +80 | +1.1% | 76,200 |
| 2017/11/07 | 7,070 | 7,100 | 7,030 | 7,080 | -20 | -0.3% | 86,500 |
| 2017/11/06 | 7,030 | 7,120 | 7,020 | 7,100 | +40 | +0.6% | 44,300 |
| 2017/11/02 | 7,040 | 7,080 | 6,970 | 7,060 | +20 | +0.3% | 60,400 |
| 2017/11/01 | 7,020 | 7,050 | 6,930 | 7,040 | +80 | +1.1% | 57,200 |
| 2017/10/31 | 7,000 | 7,060 | 6,920 | 6,960 | +10 | +0.1% | 66,400 |
| 2017/10/30 | 6,850 | 6,950 | 6,850 | 6,950 | +90 | +1.3% | 106,900 |
| 2017/10/27 | 6,850 | 6,870 | 6,830 | 6,860 | +60 | +0.9% | 55,600 |
| 2017/10/26 | 6,800 | 6,810 | 6,760 | 6,800 | +80 | +1.2% | 48,500 |
| 2017/10/25 | 6,730 | 6,750 | 6,670 | 6,720 | +50 | +0.7% | 73,900 |
| 2017/10/24 | 6,600 | 6,690 | 6,580 | 6,670 | +100 | +1.5% | 45,400 |
| 2017/10/23 | 6,660 | 6,660 | 6,550 | 6,570 | -20 | -0.3% | 34,400 |
| 2017/10/20 | 6,470 | 6,610 | 6,470 | 6,590 | +70 | +1.1% | 84,800 |
| 2017/10/19 | 6,380 | 6,530 | 6,370 | 6,520 | +130 | +2% | 94,700 |
| 2017/10/18 | 6,440 | 6,480 | 6,350 | 6,390 | -90 | -1.4% | 58,100 |
| 2017/10/17 | 6,490 | 6,540 | 6,470 | 6,480 | -30 | -0.5% | 63,000 |
| 2017/10/16 | 6,420 | 6,530 | 6,390 | 6,510 | +130 | +2% | 77,400 |
| 2017/10/13 | 6,350 | 6,410 | 6,330 | 6,380 | +40 | +0.6% | 46,200 |
| 2017/10/12 | 6,320 | 6,380 | 6,320 | 6,340 | -10 | -0.2% | 30,300 |
| 2017/10/11 | 6,370 | 6,380 | 6,320 | 6,350 | -40 | -0.6% | 35,400 |
| 2017/10/10 | 6,320 | 6,390 | 6,310 | 6,390 | +120 | +1.9% | 56,800 |
| 2017/10/06 | 6,270 | 6,280 | 6,200 | 6,270 | ±0 | ±0% | 38,900 |
| 2017/10/05 | 6,280 | 6,290 | 6,250 | 6,270 | -10 | -0.2% | 26,800 |
| 2017/10/04 | 6,350 | 6,350 | 6,260 | 6,280 | -10 | -0.2% | 35,200 |
| 2017/10/03 | 6,390 | 6,390 | 6,280 | 6,290 | -90 | -1.4% | 40,700 |
| 2017/10/02 | 6,440 | 6,450 | 6,370 | 6,380 | -30 | -0.5% | 30,600 |
| 2017/09/29 | 6,380 | 6,440 | 6,370 | 6,410 | +20 | +0.3% | 63,000 |
| 2017/09/28 | 6,380 | 6,390 | 6,270 | 6,390 | +40 | +0.6% | 74,200 |
1851～
1900
件表示中 / 3739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 | 471,400円 | +7.7% | +3.2% | 3.02% | 16.38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 |
| 安藤ハザマ | 157,100円 | +3.7% | -22.2% | 5.09% | 13.68倍 | 1.44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 | 94,200円 | -0.1% | +91.1% | 3.61% | 10.45倍 | 1.52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 |
| ミライト・ワン | 257,300円 | +7.2% | +23.8% | 3.30% | 10.94倍 | 0.88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 |
| 住電設 | 642,000円 | +3.1% | +0.5% | 2.43% | 17.37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 |
市場注目の銘柄
チャート関連のコラム
