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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 4,670 | 4,675 | 4,610 | 4,665 | -5 | -0.1% | 46,500 |
| 2016/07/04 | 4,640 | 4,700 | 4,605 | 4,670 | +30 | +0.6% | 71,400 |
| 2016/07/01 | 4,680 | 4,680 | 4,580 | 4,640 | ±0 | ±0% | 103,800 |
| 2016/06/30 | 4,800 | 4,805 | 4,635 | 4,640 | -105 | -2.2% | 98,400 |
| 2016/06/29 | 4,795 | 4,830 | 4,730 | 4,745 | -20 | -0.4% | 128,000 |
| 2016/06/28 | 4,435 | 4,820 | 4,425 | 4,765 | +285 | +6.4% | 330,300 |
| 2016/06/27 | 4,280 | 4,485 | 4,270 | 4,480 | +215 | +5% | 142,700 |
| 2016/06/24 | 4,535 | 4,535 | 4,175 | 4,265 | -190 | -4.3% | 123,800 |
| 2016/06/23 | 4,470 | 4,480 | 4,430 | 4,455 | -35 | -0.8% | 56,400 |
| 2016/06/22 | 4,540 | 4,540 | 4,440 | 4,490 | -75 | -1.6% | 61,800 |
| 2016/06/21 | 4,515 | 4,565 | 4,485 | 4,565 | +10 | +0.2% | 63,600 |
| 2016/06/20 | 4,550 | 4,585 | 4,525 | 4,555 | +65 | +1.4% | 79,500 |
| 2016/06/17 | 4,540 | 4,570 | 4,490 | 4,490 | +20 | +0.4% | 66,400 |
| 2016/06/16 | 4,610 | 4,620 | 4,460 | 4,470 | -160 | -3.5% | 130,900 |
| 2016/06/15 | 4,690 | 4,735 | 4,605 | 4,630 | -70 | -1.5% | 88,600 |
| 2016/06/14 | 4,700 | 4,730 | 4,645 | 4,700 | -30 | -0.6% | 87,700 |
| 2016/06/13 | 4,770 | 4,795 | 4,710 | 4,730 | -105 | -2.2% | 116,300 |
| 2016/06/10 | 4,840 | 4,855 | 4,785 | 4,835 | -45 | -0.9% | 106,000 |
| 2016/06/09 | 4,870 | 4,895 | 4,855 | 4,880 | -10 | -0.2% | 45,400 |
| 2016/06/08 | 4,880 | 4,895 | 4,855 | 4,890 | +25 | +0.5% | 71,900 |
| 2016/06/07 | 4,920 | 4,930 | 4,855 | 4,865 | -80 | -1.6% | 93,400 |
| 2016/06/06 | 4,910 | 4,945 | 4,870 | 4,945 | +10 | +0.2% | 131,000 |
| 2016/06/03 | 4,960 | 5,010 | 4,925 | 4,935 | -105 | -2.1% | 149,800 |
| 2016/06/02 | 5,050 | 5,100 | 4,960 | 5,040 | -70 | -1.4% | 137,300 |
| 2016/06/01 | 5,120 | 5,160 | 5,090 | 5,110 | -80 | -1.5% | 89,800 |
| 2016/05/31 | 5,100 | 5,190 | 5,060 | 5,190 | +50 | +1% | 198,500 |
| 2016/05/30 | 5,100 | 5,190 | 5,100 | 5,140 | +100 | +2% | 135,900 |
| 2016/05/27 | 4,995 | 5,070 | 4,995 | 5,040 | +75 | +1.5% | 167,000 |
| 2016/05/26 | 4,920 | 4,970 | 4,900 | 4,965 | +85 | +1.7% | 128,700 |
| 2016/05/25 | 4,895 | 4,910 | 4,855 | 4,880 | +20 | +0.4% | 79,400 |
| 2016/05/24 | 4,835 | 4,880 | 4,830 | 4,860 | +10 | +0.2% | 56,200 |
| 2016/05/23 | 4,835 | 4,870 | 4,795 | 4,850 | +10 | +0.2% | 63,400 |
| 2016/05/20 | 4,800 | 4,875 | 4,800 | 4,840 | ±0 | ±0% | 113,200 |
| 2016/05/19 | 4,865 | 4,865 | 4,825 | 4,840 | -5 | -0.1% | 90,400 |
| 2016/05/18 | 4,855 | 4,880 | 4,820 | 4,845 | ±0 | ±0% | 105,900 |
| 2016/05/17 | 4,865 | 4,890 | 4,820 | 4,845 | +15 | +0.3% | 80,300 |
| 2016/05/16 | 4,890 | 4,925 | 4,805 | 4,830 | +10 | +0.2% | 121,500 |
| 2016/05/13 | 4,890 | 4,890 | 4,800 | 4,820 | -45 | -0.9% | 144,200 |
| 2016/05/12 | 4,845 | 4,890 | 4,805 | 4,865 | +45 | +0.9% | 124,900 |
| 2016/05/11 | 4,850 | 4,850 | 4,765 | 4,820 | +15 | +0.3% | 180,600 |
| 2016/05/10 | 4,685 | 4,810 | 4,670 | 4,805 | +75 | +1.6% | 81,000 |
| 2016/05/09 | 4,725 | 4,750 | 4,685 | 4,730 | +20 | +0.4% | 44,100 |
| 2016/05/06 | 4,815 | 4,815 | 4,670 | 4,710 | +35 | +0.7% | 98,000 |
| 2016/05/02 | 4,650 | 4,695 | 4,645 | 4,675 | -45 | -1% | 96,900 |
| 2016/04/28 | 4,885 | 4,885 | 4,710 | 4,720 | -135 | -2.8% | 98,700 |
| 2016/04/27 | 4,840 | 4,890 | 4,825 | 4,855 | +60 | +1.3% | 118,600 |
| 2016/04/26 | 4,810 | 4,880 | 4,750 | 4,795 | -30 | -0.6% | 100,000 |
| 2016/04/25 | 4,810 | 4,840 | 4,755 | 4,825 | -25 | -0.5% | 164,600 |
| 2016/04/22 | 4,870 | 4,895 | 4,800 | 4,850 | -50 | -1% | 138,800 |
| 2016/04/21 | 4,980 | 4,980 | 4,880 | 4,900 | -45 | -0.9% | 153,000 |
2051～
2100
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
