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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,502 | 5,520 | 5,456 | 5,471 | -72 | -1.3% | 139,300 |
| 2024/08/20 | 5,473 | 5,553 | 5,455 | 5,543 | +109 | +2% | 239,800 |
| 2024/08/19 | 5,475 | 5,487 | 5,418 | 5,434 | -81 | -1.5% | 179,700 |
| 2024/08/16 | 5,533 | 5,539 | 5,465 | 5,515 | +36 | +0.7% | 137,100 |
| 2024/08/15 | 5,497 | 5,504 | 5,437 | 5,479 | -11 | -0.2% | 143,500 |
| 2024/08/14 | 5,579 | 5,579 | 5,458 | 5,490 | -82 | -1.5% | 281,100 |
| 2024/08/13 | 5,410 | 5,579 | 5,361 | 5,572 | +225 | +4.2% | 403,000 |
| 2024/08/09 | 5,470 | 5,470 | 5,291 | 5,347 | -48 | -0.9% | 228,700 |
| 2024/08/08 | 5,333 | 5,494 | 5,333 | 5,395 | -8 | -0.1% | 148,200 |
| 2024/08/07 | 5,340 | 5,516 | 5,307 | 5,403 | +73 | +1.4% | 214,500 |
| 2024/08/06 | 5,321 | 5,443 | 5,254 | 5,330 | +309 | +6.2% | 316,100 |
| 2024/08/05 | 5,200 | 5,293 | 4,950 | 5,021 | -434 | -8% | 315,800 |
| 2024/08/02 | 5,514 | 5,538 | 5,438 | 5,455 | -159 | -2.8% | 198,600 |
| 2024/08/01 | 5,745 | 5,745 | 5,588 | 5,614 | -174 | -3% | 175,400 |
| 2024/07/31 | 5,726 | 5,797 | 5,706 | 5,788 | +44 | +0.8% | 123,500 |
| 2024/07/30 | 5,807 | 5,810 | 5,702 | 5,744 | -63 | -1.1% | 98,900 |
| 2024/07/29 | 5,784 | 5,830 | 5,774 | 5,807 | +31 | +0.5% | 82,300 |
| 2024/07/26 | 5,771 | 5,789 | 5,730 | 5,776 | +5 | +0.1% | 74,400 |
| 2024/07/25 | 5,800 | 5,810 | 5,756 | 5,771 | -41 | -0.7% | 120,700 |
| 2024/07/24 | 5,890 | 5,890 | 5,788 | 5,812 | -66 | -1.1% | 128,000 |
| 2024/07/23 | 5,852 | 5,883 | 5,825 | 5,878 | +65 | +1.1% | 144,400 |
| 2024/07/22 | 5,770 | 5,822 | 5,737 | 5,813 | +52 | +0.9% | 133,800 |
| 2024/07/19 | 5,766 | 5,801 | 5,730 | 5,761 | +12 | +0.2% | 165,000 |
| 2024/07/18 | 5,710 | 5,803 | 5,709 | 5,749 | +31 | +0.5% | 161,400 |
| 2024/07/17 | 5,699 | 5,728 | 5,677 | 5,718 | +26 | +0.5% | 129,500 |
| 2024/07/16 | 5,800 | 5,807 | 5,690 | 5,692 | -87 | -1.5% | 108,800 |
| 2024/07/12 | 5,735 | 5,792 | 5,718 | 5,779 | +64 | +1.1% | 110,200 |
| 2024/07/11 | 5,708 | 5,732 | 5,691 | 5,715 | +46 | +0.8% | 130,300 |
| 2024/07/10 | 5,622 | 5,669 | 5,615 | 5,669 | +23 | +0.4% | 127,100 |
| 2024/07/09 | 5,625 | 5,676 | 5,606 | 5,646 | +12 | +0.2% | 119,700 |
| 2024/07/08 | 5,612 | 5,658 | 5,598 | 5,634 | -7 | -0.1% | 157,400 |
| 2024/07/05 | 5,680 | 5,680 | 5,631 | 5,641 | -12 | -0.2% | 128,400 |
| 2024/07/04 | 5,674 | 5,690 | 5,643 | 5,653 | +21 | +0.4% | 122,900 |
| 2024/07/03 | 5,566 | 5,650 | 5,553 | 5,632 | +42 | +0.8% | 243,000 |
| 2024/07/02 | 5,697 | 5,701 | 5,571 | 5,590 | -119 | -2.1% | 309,200 |
| 2024/07/01 | 5,790 | 5,790 | 5,694 | 5,709 | -52 | -0.9% | 143,800 |
| 2024/06/28 | 5,786 | 5,788 | 5,747 | 5,761 | -25 | -0.4% | 92,300 |
| 2024/06/27 | 5,750 | 5,816 | 5,741 | 5,786 | -45 | -0.8% | 115,500 |
| 2024/06/26 | 5,841 | 5,876 | 5,812 | 5,831 | -1 | ±0% | 156,500 |
| 2024/06/25 | 5,823 | 5,860 | 5,806 | 5,832 | +9 | +0.2% | 118,500 |
| 2024/06/24 | 5,805 | 5,870 | 5,796 | 5,823 | +38 | +0.7% | 112,000 |
| 2024/06/21 | 5,789 | 5,820 | 5,777 | 5,785 | +15 | +0.3% | 177,600 |
| 2024/06/20 | 5,771 | 5,788 | 5,748 | 5,770 | -27 | -0.5% | 88,200 |
| 2024/06/19 | 5,750 | 5,806 | 5,749 | 5,797 | +45 | +0.8% | 117,700 |
| 2024/06/18 | 5,780 | 5,780 | 5,716 | 5,752 | +4 | +0.1% | 106,200 |
| 2024/06/17 | 5,817 | 5,818 | 5,723 | 5,748 | -79 | -1.4% | 164,500 |
| 2024/06/14 | 5,804 | 5,853 | 5,785 | 5,827 | -2 | ±0% | 143,700 |
| 2024/06/13 | 5,810 | 5,850 | 5,799 | 5,829 | +19 | +0.3% | 120,700 |
| 2024/06/12 | 5,810 | 5,831 | 5,786 | 5,810 | +26 | +0.4% | 114,100 |
| 2024/06/11 | 5,800 | 5,839 | 5,774 | 5,784 | -34 | -0.6% | 172,000 |
151～
200
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
