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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 5,717 | 5,727 | 5,648 | 5,649 | +2 | ±0% | 109,800 |
| 2024/10/02 | 5,677 | 5,703 | 5,642 | 5,647 | -28 | -0.5% | 143,700 |
| 2024/10/01 | 5,713 | 5,720 | 5,662 | 5,675 | +3 | +0.1% | 128,600 |
| 2024/09/30 | 5,600 | 5,710 | 5,600 | 5,672 | -42 | -0.7% | 218,200 |
| 2024/09/27 | 5,689 | 5,744 | 5,689 | 5,714 | +44 | +0.8% | 307,800 |
| 2024/09/26 | 5,599 | 5,670 | 5,589 | 5,670 | +103 | +1.9% | 190,800 |
| 2024/09/25 | 5,500 | 5,580 | 5,468 | 5,567 | +28 | +0.5% | 149,300 |
| 2024/09/24 | 5,590 | 5,590 | 5,523 | 5,539 | -22 | -0.4% | 141,800 |
| 2024/09/20 | 5,566 | 5,612 | 5,530 | 5,561 | -6 | -0.1% | 336,200 |
| 2024/09/19 | 5,603 | 5,637 | 5,550 | 5,567 | -36 | -0.6% | 134,900 |
| 2024/09/18 | 5,584 | 5,630 | 5,569 | 5,603 | +19 | +0.3% | 117,000 |
| 2024/09/17 | 5,600 | 5,628 | 5,524 | 5,584 | +11 | +0.2% | 139,400 |
| 2024/09/13 | 5,541 | 5,593 | 5,541 | 5,573 | -18 | -0.3% | 102,400 |
| 2024/09/12 | 5,601 | 5,636 | 5,557 | 5,591 | +59 | +1.1% | 136,600 |
| 2024/09/11 | 5,567 | 5,581 | 5,471 | 5,532 | -97 | -1.7% | 141,900 |
| 2024/09/10 | 5,650 | 5,691 | 5,606 | 5,629 | +13 | +0.2% | 148,500 |
| 2024/09/09 | 5,507 | 5,625 | 5,501 | 5,616 | +41 | +0.7% | 123,900 |
| 2024/09/06 | 5,590 | 5,635 | 5,542 | 5,575 | -15 | -0.3% | 138,600 |
| 2024/09/05 | 5,557 | 5,624 | 5,539 | 5,590 | +49 | +0.9% | 132,000 |
| 2024/09/04 | 5,468 | 5,578 | 5,468 | 5,541 | -27 | -0.5% | 202,300 |
| 2024/09/03 | 5,554 | 5,577 | 5,520 | 5,568 | +21 | +0.4% | 108,800 |
| 2024/09/02 | 5,631 | 5,632 | 5,515 | 5,547 | -62 | -1.1% | 113,700 |
| 2024/08/30 | 5,630 | 5,633 | 5,592 | 5,609 | -22 | -0.4% | 102,000 |
| 2024/08/29 | 5,617 | 5,692 | 5,579 | 5,631 | +36 | +0.6% | 146,400 |
| 2024/08/28 | 5,650 | 5,659 | 5,557 | 5,595 | -45 | -0.8% | 86,600 |
| 2024/08/27 | 5,580 | 5,640 | 5,560 | 5,640 | +62 | +1.1% | 128,300 |
| 2024/08/26 | 5,440 | 5,599 | 5,440 | 5,578 | +108 | +2% | 131,200 |
| 2024/08/23 | 5,470 | 5,503 | 5,448 | 5,470 | +41 | +0.8% | 110,500 |
| 2024/08/22 | 5,471 | 5,471 | 5,378 | 5,429 | -42 | -0.8% | 192,400 |
| 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 |
151～
200
件表示中 / 3702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 | 480,000円 | +7.7% | +3.2% | 2.97% | 16.68倍 | 2.36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 | 113,400円 | -19.6% | +94.3% | 3.53% | 18.27倍 | 0.70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 |
| 安藤ハザマ | 145,400円 | +3.7% | -22.2% | 5.50% | 12.66倍 | 1.33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 | 87,500円 | -0.1% | +91.1% | 3.89% | 9.86倍 | 1.43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 | 242,100円 | +7.2% | +23.8% | 3.51% | 10.34倍 | 0.83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
