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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 1,818 | 1,824 | 1,786 | 1,798 | ±0 | ±0% | 133,700 |
2011/02/03 | 1,797 | 1,801 | 1,791 | 1,798 | +1 | +0.1% | 64,500 |
2011/02/02 | 1,787 | 1,807 | 1,778 | 1,797 | +31 | +1.8% | 77,300 |
2011/02/01 | 1,772 | 1,779 | 1,759 | 1,766 | -3 | -0.2% | 47,000 |
2011/01/31 | 1,769 | 1,787 | 1,760 | 1,769 | -23 | -1.3% | 25,900 |
2011/01/28 | 1,805 | 1,807 | 1,782 | 1,792 | -12 | -0.7% | 53,900 |
2011/01/27 | 1,786 | 1,809 | 1,781 | 1,804 | +19 | +1.1% | 61,800 |
2011/01/26 | 1,785 | 1,793 | 1,773 | 1,785 | +5 | +0.3% | 37,300 |
2011/01/25 | 1,793 | 1,793 | 1,769 | 1,780 | +11 | +0.6% | 45,100 |
2011/01/24 | 1,761 | 1,771 | 1,748 | 1,769 | +9 | +0.5% | 32,600 |
2011/01/21 | 1,800 | 1,800 | 1,756 | 1,760 | -41 | -2.3% | 61,900 |
2011/01/20 | 1,800 | 1,803 | 1,773 | 1,801 | +4 | +0.2% | 67,500 |
2011/01/19 | 1,797 | 1,800 | 1,792 | 1,797 | +11 | +0.6% | 48,900 |
2011/01/18 | 1,773 | 1,800 | 1,769 | 1,786 | +25 | +1.4% | 89,900 |
2011/01/17 | 1,770 | 1,778 | 1,760 | 1,761 | +3 | +0.2% | 50,300 |
2011/01/14 | 1,753 | 1,768 | 1,753 | 1,758 | +14 | +0.8% | 99,100 |
2011/01/13 | 1,756 | 1,756 | 1,735 | 1,744 | -2 | -0.1% | 54,400 |
2011/01/12 | 1,758 | 1,759 | 1,740 | 1,746 | ±0 | ±0% | 54,600 |
2011/01/11 | 1,723 | 1,753 | 1,723 | 1,746 | +11 | +0.6% | 63,800 |
2011/01/07 | 1,735 | 1,745 | 1,731 | 1,735 | +4 | +0.2% | 64,200 |
2011/01/06 | 1,716 | 1,736 | 1,715 | 1,731 | +16 | +0.9% | 66,800 |
2011/01/05 | 1,716 | 1,730 | 1,712 | 1,715 | -17 | -1% | 54,300 |
2011/01/04 | 1,726 | 1,745 | 1,715 | 1,732 | +19 | +1.1% | 66,100 |
2010/12/30 | 1,721 | 1,727 | 1,713 | 1,713 | -7 | -0.4% | 26,500 |
2010/12/29 | 1,702 | 1,720 | 1,698 | 1,720 | +17 | +1% | 56,600 |
2010/12/28 | 1,706 | 1,710 | 1,700 | 1,703 | -4 | -0.2% | 29,300 |
2010/12/27 | 1,713 | 1,715 | 1,698 | 1,707 | +3 | +0.2% | 59,800 |
2010/12/24 | 1,713 | 1,716 | 1,703 | 1,704 | -15 | -0.9% | 57,000 |
2010/12/22 | 1,729 | 1,733 | 1,716 | 1,719 | -9 | -0.5% | 55,500 |
2010/12/21 | 1,724 | 1,746 | 1,719 | 1,728 | +11 | +0.6% | 46,300 |
2010/12/20 | 1,739 | 1,741 | 1,716 | 1,717 | -34 | -1.9% | 42,900 |
2010/12/17 | 1,743 | 1,755 | 1,740 | 1,751 | +9 | +0.5% | 52,500 |
2010/12/16 | 1,741 | 1,754 | 1,730 | 1,742 | +3 | +0.2% | 99,100 |
2010/12/15 | 1,719 | 1,739 | 1,712 | 1,739 | +26 | +1.5% | 103,600 |
2010/12/14 | 1,699 | 1,719 | 1,692 | 1,713 | +24 | +1.4% | 77,500 |
2010/12/13 | 1,685 | 1,699 | 1,680 | 1,689 | +2 | +0.1% | 67,100 |
2010/12/10 | 1,697 | 1,698 | 1,681 | 1,687 | -6 | -0.4% | 121,500 |
2010/12/09 | 1,702 | 1,710 | 1,686 | 1,693 | -12 | -0.7% | 124,800 |
2010/12/08 | 1,700 | 1,711 | 1,695 | 1,705 | -1 | -0.1% | 140,200 |
2010/12/07 | 1,709 | 1,722 | 1,693 | 1,706 | +4 | +0.2% | 119,700 |
2010/12/06 | 1,688 | 1,717 | 1,688 | 1,702 | +20 | +1.2% | 76,300 |
2010/12/03 | 1,693 | 1,693 | 1,671 | 1,682 | +6 | +0.4% | 92,300 |
2010/12/02 | 1,688 | 1,688 | 1,666 | 1,676 | +2 | +0.1% | 128,400 |
2010/12/01 | 1,670 | 1,681 | 1,665 | 1,674 | +2 | +0.1% | 53,900 |
2010/11/30 | 1,682 | 1,697 | 1,671 | 1,672 | -10 | -0.6% | 66,500 |
2010/11/29 | 1,670 | 1,694 | 1,661 | 1,682 | +3 | +0.2% | 77,000 |
2010/11/26 | 1,704 | 1,704 | 1,672 | 1,679 | -18 | -1.1% | 60,100 |
2010/11/25 | 1,700 | 1,712 | 1,691 | 1,697 | ±0 | ±0% | 45,900 |
2010/11/24 | 1,702 | 1,716 | 1,692 | 1,697 | -32 | -1.9% | 89,100 |
2010/11/22 | 1,724 | 1,742 | 1,719 | 1,729 | +7 | +0.4% | 76,400 |
3251~
3300
件表示中 / 3458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 | 616,800円 | +2.7% | +7.8% | 2.16% | 23.19倍 | 3.25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 |
高砂熱 | 545,000円 | +1.8% | +5.2% | 2.39% | 16.90倍 | 2.20倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
関電工 | 177,700円 | +0.3% | -10.9% | 2.42% | 14.82倍 | 1.09倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率3割弱。太陽光発電事業も |
エクシオG | 162,500円 | +2.6% | -1.6% | 3.82% | 15.27倍 | 1.09倍 |
|
NTT工事など電気通信工事大手。インフラ工事やIT関連を開拓中。海外M&Aにも積極的 |
戸田建 | 107,500円 | +14.9% | +39.3% | 2.70% | 12.12倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム