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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 3,420 | 3,450 | 3,385 | 3,410 | -15 | -0.4% | 156,700 |
| 2013/03/28 | 3,485 | 3,485 | 3,405 | 3,425 | -60 | -1.7% | 95,300 |
| 2013/03/27 | 3,440 | 3,495 | 3,430 | 3,485 | +95 | +2.8% | 189,500 |
| 2013/03/26 | 3,430 | 3,445 | 3,380 | 3,390 | -55 | -1.6% | 147,200 |
| 2013/03/25 | 3,500 | 3,515 | 3,440 | 3,445 | -30 | -0.9% | 215,300 |
| 2013/03/22 | 3,520 | 3,530 | 3,460 | 3,475 | +5 | +0.1% | 467,400 |
| 2013/03/21 | 3,380 | 3,500 | 3,355 | 3,470 | +120 | +3.6% | 718,900 |
| 2013/03/19 | 3,365 | 3,370 | 3,330 | 3,350 | +25 | +0.8% | 125,800 |
| 2013/03/18 | 3,360 | 3,370 | 3,325 | 3,325 | -40 | -1.2% | 140,400 |
| 2013/03/15 | 3,380 | 3,390 | 3,355 | 3,365 | -10 | -0.3% | 245,700 |
| 2013/03/14 | 3,365 | 3,380 | 3,350 | 3,375 | +10 | +0.3% | 177,300 |
| 2013/03/13 | 3,340 | 3,380 | 3,340 | 3,365 | +35 | +1.1% | 200,200 |
| 2013/03/12 | 3,320 | 3,345 | 3,310 | 3,330 | -5 | -0.1% | 169,800 |
| 2013/03/11 | 3,320 | 3,340 | 3,300 | 3,335 | +15 | +0.5% | 211,600 |
| 2013/03/08 | 3,340 | 3,350 | 3,305 | 3,320 | -15 | -0.4% | 310,700 |
| 2013/03/07 | 3,375 | 3,375 | 3,325 | 3,335 | -40 | -1.2% | 194,100 |
| 2013/03/06 | 3,390 | 3,410 | 3,360 | 3,375 | ±0 | ±0% | 207,700 |
| 2013/03/05 | 3,405 | 3,420 | 3,360 | 3,375 | -30 | -0.9% | 183,000 |
| 2013/03/04 | 3,335 | 3,420 | 3,330 | 3,405 | +70 | +2.1% | 369,900 |
| 2013/03/01 | 3,365 | 3,375 | 3,330 | 3,335 | -45 | -1.3% | 168,400 |
| 2013/02/28 | 3,395 | 3,400 | 3,330 | 3,380 | -15 | -0.4% | 261,700 |
| 2013/02/27 | 3,345 | 3,425 | 3,320 | 3,395 | +55 | +1.6% | 485,200 |
| 2013/02/26 | 3,320 | 3,385 | 3,280 | 3,340 | -20 | -0.6% | 243,000 |
| 2013/02/25 | 3,355 | 3,375 | 3,315 | 3,360 | +45 | +1.4% | 217,600 |
| 2013/02/22 | 3,300 | 3,340 | 3,270 | 3,315 | +5 | +0.2% | 200,900 |
| 2013/02/21 | 3,270 | 3,355 | 3,265 | 3,310 | +40 | +1.2% | 379,000 |
| 2013/02/20 | 3,300 | 3,300 | 3,240 | 3,270 | -15 | -0.5% | 224,700 |
| 2013/02/19 | 3,210 | 3,295 | 3,180 | 3,285 | +120 | +3.8% | 367,800 |
| 2013/02/18 | 3,110 | 3,180 | 3,085 | 3,165 | +35 | +1.1% | 354,500 |
| 2013/02/15 | 3,190 | 3,210 | 3,065 | 3,130 | -130 | -4% | 533,600 |
| 2013/02/14 | 3,335 | 3,340 | 3,250 | 3,260 | -105 | -3.1% | 361,600 |
| 2013/02/13 | 3,300 | 3,435 | 3,295 | 3,365 | +60 | +1.8% | 672,500 |
| 2013/02/12 | 3,355 | 3,365 | 3,290 | 3,305 | -45 | -1.3% | 350,400 |
| 2013/02/08 | 3,390 | 3,400 | 3,335 | 3,350 | -45 | -1.3% | 260,300 |
| 2013/02/07 | 3,380 | 3,395 | 3,330 | 3,395 | +20 | +0.6% | 361,500 |
| 2013/02/06 | 3,365 | 3,400 | 3,340 | 3,375 | +45 | +1.4% | 374,300 |
| 2013/02/05 | 3,280 | 3,410 | 3,280 | 3,330 | +35 | +1.1% | 375,100 |
| 2013/02/04 | 3,350 | 3,355 | 3,280 | 3,295 | -50 | -1.5% | 343,800 |
| 2013/02/01 | 3,390 | 3,390 | 3,325 | 3,345 | -30 | -0.9% | 271,900 |
| 2013/01/31 | 3,405 | 3,410 | 3,345 | 3,375 | -5 | -0.1% | 400,300 |
| 2013/01/30 | 3,250 | 3,395 | 3,240 | 3,380 | +150 | +4.6% | 744,300 |
| 2013/01/29 | 3,200 | 3,290 | 3,165 | 3,230 | -5 | -0.2% | 452,000 |
| 2013/01/28 | 3,325 | 3,330 | 3,215 | 3,235 | -90 | -2.7% | 580,900 |
| 2013/01/25 | 3,390 | 3,390 | 3,295 | 3,325 | -15 | -0.4% | 468,500 |
| 2013/01/24 | 3,250 | 3,365 | 3,250 | 3,340 | +70 | +2.1% | 430,000 |
| 2013/01/23 | 3,375 | 3,380 | 3,255 | 3,270 | -125 | -3.7% | 527,900 |
| 2013/01/22 | 3,365 | 3,465 | 3,360 | 3,395 | -5 | -0.1% | 511,600 |
| 2013/01/21 | 3,435 | 3,440 | 3,340 | 3,400 | -15 | -0.4% | 337,900 |
| 2013/01/18 | 3,415 | 3,445 | 3,365 | 3,415 | +40 | +1.2% | 566,500 |
| 2013/01/17 | 3,515 | 3,525 | 3,290 | 3,375 | -140 | -4% | 944,700 |
3001～
3050
件表示中 / 3736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 | 470,100円 | +7.7% | +3.2% | 3.03% | 16.33倍 | 2.31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 | 152,900円 | +3.7% | -22.2% | 5.23% | 13.32倍 | 1.40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 | 92,800円 | -0.1% | +91.1% | 3.66% | 10.38倍 | 1.51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 |
| 住電設 | 647,000円 | +3.1% | +0.5% | 2.41% | 17.51倍 | 2.00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 |
| ミライト・ワン | 252,000円 | +7.2% | +23.8% | 3.37% | 10.71倍 | 0.86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
