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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 1,803 | 1,816 | 1,780 | 1,813 | +25 | +1.4% | 38,100 |
| 2010/09/03 | 1,800 | 1,818 | 1,771 | 1,788 | -16 | -0.9% | 66,800 |
| 2010/09/02 | 1,780 | 1,812 | 1,761 | 1,804 | +44 | +2.5% | 85,000 |
| 2010/09/01 | 1,760 | 1,769 | 1,738 | 1,760 | +5 | +0.3% | 60,200 |
| 2010/08/31 | 1,782 | 1,784 | 1,753 | 1,755 | -39 | -2.2% | 54,000 |
| 2010/08/30 | 1,804 | 1,810 | 1,788 | 1,794 | +11 | +0.6% | 43,400 |
| 2010/08/27 | 1,750 | 1,786 | 1,745 | 1,783 | +25 | +1.4% | 66,000 |
| 2010/08/26 | 1,749 | 1,774 | 1,736 | 1,758 | +16 | +0.9% | 70,100 |
| 2010/08/25 | 1,738 | 1,765 | 1,718 | 1,742 | +5 | +0.3% | 62,700 |
| 2010/08/24 | 1,730 | 1,744 | 1,703 | 1,737 | -6 | -0.3% | 66,600 |
| 2010/08/23 | 1,757 | 1,764 | 1,738 | 1,743 | -16 | -0.9% | 81,900 |
| 2010/08/20 | 1,785 | 1,786 | 1,759 | 1,759 | -35 | -2% | 49,800 |
| 2010/08/19 | 1,797 | 1,806 | 1,775 | 1,794 | -3 | -0.2% | 78,100 |
| 2010/08/18 | 1,835 | 1,835 | 1,796 | 1,797 | -18 | -1% | 66,700 |
| 2010/08/17 | 1,795 | 1,820 | 1,765 | 1,815 | +1 | +0.1% | 66,400 |
| 2010/08/16 | 1,796 | 1,828 | 1,781 | 1,814 | +18 | +1% | 87,500 |
| 2010/08/13 | 1,850 | 1,852 | 1,786 | 1,796 | -54 | -2.9% | 139,400 |
| 2010/08/12 | 1,874 | 1,879 | 1,832 | 1,850 | -63 | -3.3% | 167,700 |
| 2010/08/11 | 1,898 | 1,924 | 1,841 | 1,913 | -16 | -0.8% | 214,900 |
| 2010/08/10 | 1,906 | 1,950 | 1,906 | 1,929 | +54 | +2.9% | 217,700 |
| 2010/08/09 | 1,866 | 1,885 | 1,851 | 1,875 | -4 | -0.2% | 57,500 |
| 2010/08/06 | 1,853 | 1,887 | 1,849 | 1,879 | +13 | +0.7% | 62,700 |
| 2010/08/05 | 1,833 | 1,890 | 1,833 | 1,866 | +41 | +2.2% | 67,400 |
| 2010/08/04 | 1,847 | 1,848 | 1,808 | 1,825 | -35 | -1.9% | 86,600 |
| 2010/08/03 | 1,873 | 1,892 | 1,851 | 1,860 | +4 | +0.2% | 52,300 |
| 2010/08/02 | 1,853 | 1,892 | 1,850 | 1,856 | +12 | +0.7% | 47,700 |
| 2010/07/30 | 1,868 | 1,869 | 1,836 | 1,844 | -24 | -1.3% | 64,200 |
| 2010/07/29 | 1,887 | 1,894 | 1,860 | 1,868 | -34 | -1.8% | 66,500 |
| 2010/07/28 | 1,892 | 1,908 | 1,884 | 1,902 | +14 | +0.7% | 90,300 |
| 2010/07/27 | 1,870 | 1,896 | 1,870 | 1,888 | +18 | +1% | 71,100 |
| 2010/07/26 | 1,859 | 1,880 | 1,859 | 1,870 | +27 | +1.5% | 42,700 |
| 2010/07/23 | 1,858 | 1,858 | 1,835 | 1,843 | +4 | +0.2% | 66,800 |
| 2010/07/22 | 1,825 | 1,846 | 1,823 | 1,839 | +1 | +0.1% | 45,900 |
| 2010/07/21 | 1,848 | 1,850 | 1,829 | 1,838 | +21 | +1.2% | 61,200 |
| 2010/07/20 | 1,785 | 1,832 | 1,785 | 1,817 | +17 | +0.9% | 43,800 |
| 2010/07/16 | 1,806 | 1,820 | 1,793 | 1,800 | -31 | -1.7% | 68,000 |
| 2010/07/15 | 1,849 | 1,853 | 1,826 | 1,831 | -33 | -1.8% | 56,000 |
| 2010/07/14 | 1,871 | 1,877 | 1,850 | 1,864 | +6 | +0.3% | 49,500 |
| 2010/07/13 | 1,874 | 1,874 | 1,851 | 1,858 | -19 | -1% | 36,400 |
| 2010/07/12 | 1,870 | 1,897 | 1,867 | 1,877 | -2 | -0.1% | 54,900 |
| 2010/07/09 | 1,899 | 1,899 | 1,872 | 1,879 | -20 | -1.1% | 88,600 |
| 2010/07/08 | 1,845 | 1,899 | 1,843 | 1,899 | +61 | +3.3% | 108,200 |
| 2010/07/07 | 1,830 | 1,839 | 1,816 | 1,838 | +10 | +0.5% | 58,700 |
| 2010/07/06 | 1,835 | 1,835 | 1,800 | 1,828 | -6 | -0.3% | 37,000 |
| 2010/07/05 | 1,808 | 1,837 | 1,807 | 1,834 | +20 | +1.1% | 84,000 |
| 2010/07/02 | 1,798 | 1,819 | 1,772 | 1,814 | +24 | +1.3% | 97,400 |
| 2010/07/01 | 1,788 | 1,809 | 1,777 | 1,790 | +2 | +0.1% | 85,300 |
| 2010/06/30 | 1,770 | 1,801 | 1,757 | 1,788 | -21 | -1.2% | 92,000 |
| 2010/06/29 | 1,799 | 1,830 | 1,799 | 1,809 | ±0 | ±0% | 83,700 |
| 2010/06/28 | 1,827 | 1,834 | 1,781 | 1,809 | -17 | -0.9% | 125,500 |
3351～
3400
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
