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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 1,788 | 1,800 | 1,775 | 1,792 | +24 | +1.4% | 74,800 |
| 2010/06/15 | 1,768 | 1,774 | 1,764 | 1,768 | +1 | +0.1% | 75,900 |
| 2010/06/14 | 1,768 | 1,777 | 1,762 | 1,767 | -8 | -0.5% | 76,600 |
| 2010/06/11 | 1,773 | 1,783 | 1,767 | 1,775 | -1 | -0.1% | 79,900 |
| 2010/06/10 | 1,800 | 1,800 | 1,766 | 1,776 | -6 | -0.3% | 56,800 |
| 2010/06/09 | 1,776 | 1,798 | 1,775 | 1,782 | -18 | -1% | 53,400 |
| 2010/06/08 | 1,761 | 1,810 | 1,760 | 1,800 | +41 | +2.3% | 116,600 |
| 2010/06/07 | 1,766 | 1,774 | 1,746 | 1,759 | -35 | -2% | 38,100 |
| 2010/06/04 | 1,800 | 1,803 | 1,787 | 1,794 | ±0 | ±0% | 77,400 |
| 2010/06/03 | 1,797 | 1,817 | 1,784 | 1,794 | +10 | +0.6% | 55,700 |
| 2010/06/02 | 1,770 | 1,796 | 1,765 | 1,784 | +2 | +0.1% | 71,100 |
| 2010/06/01 | 1,802 | 1,802 | 1,770 | 1,782 | -24 | -1.3% | 99,600 |
| 2010/05/31 | 1,818 | 1,830 | 1,797 | 1,806 | -11 | -0.6% | 119,800 |
| 2010/05/28 | 1,822 | 1,822 | 1,791 | 1,817 | +33 | +1.8% | 85,700 |
| 2010/05/27 | 1,781 | 1,788 | 1,770 | 1,784 | -13 | -0.7% | 62,900 |
| 2010/05/26 | 1,798 | 1,824 | 1,780 | 1,797 | -12 | -0.7% | 52,000 |
| 2010/05/25 | 1,770 | 1,842 | 1,770 | 1,809 | +14 | +0.8% | 130,700 |
| 2010/05/24 | 1,795 | 1,815 | 1,790 | 1,795 | -20 | -1.1% | 57,000 |
| 2010/05/21 | 1,794 | 1,822 | 1,782 | 1,815 | -35 | -1.9% | 112,400 |
| 2010/05/20 | 1,812 | 1,853 | 1,812 | 1,850 | +28 | +1.5% | 91,700 |
| 2010/05/19 | 1,853 | 1,862 | 1,805 | 1,822 | -56 | -3% | 90,200 |
| 2010/05/18 | 1,870 | 1,903 | 1,865 | 1,878 | -5 | -0.3% | 104,400 |
| 2010/05/17 | 1,870 | 1,888 | 1,860 | 1,883 | -7 | -0.4% | 87,800 |
| 2010/05/14 | 1,865 | 1,901 | 1,862 | 1,890 | -1 | -0.1% | 119,600 |
| 2010/05/13 | 1,898 | 1,914 | 1,885 | 1,891 | +6 | +0.3% | 163,700 |
| 2010/05/12 | 1,830 | 1,900 | 1,807 | 1,885 | +111 | +6.3% | 309,300 |
| 2010/05/11 | 1,800 | 1,811 | 1,770 | 1,774 | -15 | -0.8% | 54,000 |
| 2010/05/10 | 1,783 | 1,796 | 1,771 | 1,789 | -8 | -0.4% | 59,000 |
| 2010/05/07 | 1,800 | 1,800 | 1,783 | 1,797 | -30 | -1.6% | 82,900 |
| 2010/05/06 | 1,822 | 1,832 | 1,815 | 1,827 | +6 | +0.3% | 118,300 |
| 2010/04/30 | 1,836 | 1,843 | 1,812 | 1,821 | -14 | -0.8% | 51,000 |
| 2010/04/28 | 1,830 | 1,835 | 1,816 | 1,835 | -16 | -0.9% | 72,200 |
| 2010/04/27 | 1,858 | 1,858 | 1,837 | 1,851 | -17 | -0.9% | 70,000 |
| 2010/04/26 | 1,875 | 1,887 | 1,867 | 1,868 | +15 | +0.8% | 94,300 |
| 2010/04/23 | 1,824 | 1,863 | 1,813 | 1,853 | +23 | +1.3% | 188,900 |
| 2010/04/22 | 1,791 | 1,839 | 1,765 | 1,830 | +32 | +1.8% | 183,100 |
| 2010/04/21 | 1,787 | 1,799 | 1,780 | 1,798 | +22 | +1.2% | 97,400 |
| 2010/04/20 | 1,758 | 1,793 | 1,758 | 1,776 | +19 | +1.1% | 120,000 |
| 2010/04/19 | 1,734 | 1,765 | 1,733 | 1,757 | -8 | -0.5% | 105,300 |
| 2010/04/16 | 1,788 | 1,788 | 1,753 | 1,765 | -23 | -1.3% | 116,000 |
| 2010/04/15 | 1,760 | 1,790 | 1,751 | 1,788 | +42 | +2.4% | 177,300 |
| 2010/04/14 | 1,726 | 1,748 | 1,726 | 1,746 | +20 | +1.2% | 67,000 |
| 2010/04/13 | 1,723 | 1,729 | 1,710 | 1,726 | -14 | -0.8% | 219,300 |
| 2010/04/12 | 1,795 | 1,796 | 1,733 | 1,740 | -58 | -3.2% | 262,000 |
| 2010/04/09 | 1,821 | 1,841 | 1,795 | 1,798 | -33 | -1.8% | 87,400 |
| 2010/04/08 | 1,850 | 1,856 | 1,823 | 1,831 | -17 | -0.9% | 82,200 |
| 2010/04/07 | 1,819 | 1,855 | 1,819 | 1,848 | +29 | +1.6% | 104,500 |
| 2010/04/06 | 1,822 | 1,830 | 1,815 | 1,819 | -11 | -0.6% | 42,100 |
| 2010/04/05 | 1,807 | 1,830 | 1,807 | 1,830 | +18 | +1% | 36,700 |
| 2010/04/02 | 1,845 | 1,845 | 1,804 | 1,812 | -15 | -0.8% | 62,800 |
3401～
3450
件表示中 / 3451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 | 608,900円 | +2.7% | +2.5% | 2.10% | 23.93倍 | 3.20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 |
| エクシオＧ | 171,500円 | -2.8% | -1.1% | 3.50% | 15.29倍 | 1.17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 |
| 日揮ＨＤ | 136,300円 | +36.8% | - | 2.93% | - | 0.82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 | 105,100円 | -4.8% | +11.9% | 2.66% | 23.53倍 | 0.95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 |
| 西松建 | 462,600円 | +18.2% | +48.0% | 4.76% | 14.85倍 | 1.15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。配当性向７割超 |
市場注目の銘柄
チャート関連のコラム
