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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 6,476 | 6,513 | 6,462 | 6,478 | +16 | +0.2% | 91,600 |
| 2024/03/26 | 6,450 | 6,481 | 6,394 | 6,462 | +31 | +0.5% | 63,400 |
| 2024/03/25 | 6,519 | 6,539 | 6,416 | 6,431 | -65 | -1% | 81,400 |
| 2024/03/22 | 6,521 | 6,529 | 6,446 | 6,496 | -11 | -0.2% | 79,300 |
| 2024/03/21 | 6,420 | 6,524 | 6,404 | 6,507 | +111 | +1.7% | 100,400 |
| 2024/03/19 | 6,370 | 6,428 | 6,363 | 6,396 | +43 | +0.7% | 71,800 |
| 2024/03/18 | 6,344 | 6,370 | 6,300 | 6,353 | +80 | +1.3% | 54,700 |
| 2024/03/15 | 6,244 | 6,297 | 6,237 | 6,273 | +50 | +0.8% | 112,500 |
| 2024/03/14 | 6,249 | 6,264 | 6,206 | 6,223 | -5 | -0.1% | 54,600 |
| 2024/03/13 | 6,313 | 6,332 | 6,193 | 6,228 | -35 | -0.6% | 73,300 |
| 2024/03/12 | 6,218 | 6,269 | 6,168 | 6,263 | +16 | +0.3% | 71,100 |
| 2024/03/11 | 6,246 | 6,285 | 6,185 | 6,247 | +9 | +0.1% | 107,000 |
| 2024/03/08 | 6,138 | 6,247 | 6,128 | 6,238 | +67 | +1.1% | 85,100 |
| 2024/03/07 | 6,182 | 6,212 | 6,144 | 6,171 | -5 | -0.1% | 73,600 |
| 2024/03/06 | 6,140 | 6,186 | 6,125 | 6,176 | -6 | -0.1% | 161,900 |
| 2024/03/05 | 6,214 | 6,231 | 6,144 | 6,182 | -66 | -1.1% | 91,300 |
| 2024/03/04 | 6,350 | 6,364 | 6,245 | 6,248 | -102 | -1.6% | 105,500 |
| 2024/03/01 | 6,388 | 6,444 | 6,336 | 6,350 | -61 | -1% | 113,400 |
| 2024/02/29 | 6,370 | 6,444 | 6,330 | 6,411 | +12 | +0.2% | 85,800 |
| 2024/02/28 | 6,435 | 6,464 | 6,367 | 6,399 | -18 | -0.3% | 76,500 |
| 2024/02/27 | 6,318 | 6,465 | 6,295 | 6,417 | +99 | +1.6% | 112,700 |
| 2024/02/26 | 6,280 | 6,336 | 6,261 | 6,318 | +64 | +1% | 77,900 |
| 2024/02/22 | 6,267 | 6,286 | 6,225 | 6,254 | -8 | -0.1% | 62,500 |
| 2024/02/21 | 6,242 | 6,262 | 6,196 | 6,262 | +73 | +1.2% | 82,200 |
| 2024/02/20 | 6,250 | 6,279 | 6,175 | 6,189 | -53 | -0.8% | 109,400 |
| 2024/02/19 | 6,258 | 6,299 | 6,230 | 6,242 | -23 | -0.4% | 87,100 |
| 2024/02/16 | 6,260 | 6,319 | 6,219 | 6,265 | +77 | +1.2% | 127,100 |
| 2024/02/15 | 6,262 | 6,272 | 6,166 | 6,188 | +10 | +0.2% | 119,700 |
| 2024/02/14 | 6,232 | 6,240 | 6,135 | 6,178 | -31 | -0.5% | 145,500 |
| 2024/02/13 | 6,320 | 6,338 | 6,164 | 6,209 | -160 | -2.5% | 274,000 |
| 2024/02/09 | 6,363 | 6,412 | 6,323 | 6,369 | -64 | -1% | 163,100 |
| 2024/02/08 | 6,519 | 6,519 | 6,412 | 6,433 | -88 | -1.3% | 123,900 |
| 2024/02/07 | 6,510 | 6,535 | 6,476 | 6,521 | +20 | +0.3% | 76,800 |
| 2024/02/06 | 6,580 | 6,617 | 6,501 | 6,501 | -55 | -0.8% | 121,200 |
| 2024/02/05 | 6,534 | 6,580 | 6,510 | 6,556 | +80 | +1.2% | 115,500 |
| 2024/02/02 | 6,531 | 6,553 | 6,474 | 6,476 | -46 | -0.7% | 68,700 |
| 2024/02/01 | 6,528 | 6,544 | 6,482 | 6,522 | -69 | -1% | 85,700 |
| 2024/01/31 | 6,531 | 6,591 | 6,525 | 6,591 | +57 | +0.9% | 70,600 |
| 2024/01/30 | 6,605 | 6,627 | 6,534 | 6,534 | -36 | -0.5% | 81,100 |
| 2024/01/29 | 6,539 | 6,570 | 6,510 | 6,570 | +39 | +0.6% | 77,400 |
| 2024/01/26 | 6,597 | 6,628 | 6,531 | 6,531 | -133 | -2% | 90,800 |
| 2024/01/25 | 6,550 | 6,664 | 6,542 | 6,664 | +65 | +1% | 125,400 |
| 2024/01/24 | 6,678 | 6,699 | 6,594 | 6,599 | -120 | -1.8% | 84,600 |
| 2024/01/23 | 6,703 | 6,729 | 6,683 | 6,719 | +31 | +0.5% | 110,900 |
| 2024/01/22 | 6,671 | 6,704 | 6,660 | 6,688 | +32 | +0.5% | 74,900 |
| 2024/01/19 | 6,708 | 6,732 | 6,641 | 6,656 | -32 | -0.5% | 111,000 |
| 2024/01/18 | 6,773 | 6,773 | 6,671 | 6,688 | -93 | -1.4% | 103,800 |
| 2024/01/17 | 6,909 | 6,929 | 6,773 | 6,781 | -97 | -1.4% | 148,200 |
| 2024/01/16 | 6,825 | 6,919 | 6,825 | 6,878 | +58 | +0.9% | 181,100 |
| 2024/01/15 | 6,846 | 6,846 | 6,798 | 6,820 | -32 | -0.5% | 95,100 |
251～
300
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
