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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 6,750 | 6,887 | 6,741 | 6,852 | +150 | +2.2% | 224,500 |
| 2024/01/11 | 6,625 | 6,719 | 6,608 | 6,702 | +177 | +2.7% | 199,300 |
| 2024/01/10 | 6,464 | 6,543 | 6,410 | 6,525 | +25 | +0.4% | 135,600 |
| 2024/01/09 | 6,457 | 6,535 | 6,432 | 6,500 | +56 | +0.9% | 168,600 |
| 2024/01/05 | 6,560 | 6,588 | 6,417 | 6,444 | -82 | -1.3% | 200,200 |
| 2024/01/04 | 6,499 | 6,528 | 6,385 | 6,526 | +259 | +4.1% | 328,800 |
| 2023/12/29 | 6,204 | 6,291 | 6,184 | 6,267 | +63 | +1% | 115,000 |
| 2023/12/28 | 6,144 | 6,230 | 6,144 | 6,204 | +7 | +0.1% | 78,900 |
| 2023/12/27 | 6,184 | 6,204 | 6,155 | 6,197 | +46 | +0.7% | 100,700 |
| 2023/12/26 | 6,165 | 6,190 | 6,135 | 6,151 | -14 | -0.2% | 92,200 |
| 2023/12/25 | 6,219 | 6,236 | 6,159 | 6,165 | +14 | +0.2% | 79,900 |
| 2023/12/22 | 6,037 | 6,169 | 6,010 | 6,151 | +170 | +2.8% | 164,900 |
| 2023/12/21 | 6,010 | 6,016 | 5,955 | 5,981 | -89 | -1.5% | 73,100 |
| 2023/12/20 | 5,929 | 6,077 | 5,915 | 6,070 | +169 | +2.9% | 138,500 |
| 2023/12/19 | 5,880 | 5,904 | 5,844 | 5,901 | +10 | +0.2% | 57,900 |
| 2023/12/18 | 5,863 | 5,899 | 5,822 | 5,891 | +17 | +0.3% | 59,900 |
| 2023/12/15 | 5,935 | 5,943 | 5,843 | 5,874 | -90 | -1.5% | 127,200 |
| 2023/12/14 | 5,950 | 5,975 | 5,908 | 5,964 | +54 | +0.9% | 63,400 |
| 2023/12/13 | 5,941 | 5,946 | 5,902 | 5,910 | -52 | -0.9% | 57,800 |
| 2023/12/12 | 6,000 | 6,000 | 5,956 | 5,962 | -10 | -0.2% | 59,600 |
| 2023/12/11 | 5,916 | 5,976 | 5,900 | 5,972 | +56 | +0.9% | 67,200 |
| 2023/12/08 | 5,930 | 5,968 | 5,887 | 5,916 | -9 | -0.2% | 107,100 |
| 2023/12/07 | 5,959 | 5,996 | 5,920 | 5,925 | -57 | -1% | 53,700 |
| 2023/12/06 | 5,902 | 5,987 | 5,899 | 5,982 | +85 | +1.4% | 63,500 |
| 2023/12/05 | 5,916 | 5,955 | 5,892 | 5,897 | -40 | -0.7% | 55,200 |
| 2023/12/04 | 5,964 | 5,980 | 5,935 | 5,937 | -88 | -1.5% | 83,500 |
| 2023/12/01 | 6,047 | 6,055 | 5,991 | 6,025 | ±0 | ±0% | 75,600 |
| 2023/11/30 | 5,991 | 6,048 | 5,980 | 6,025 | +16 | +0.3% | 111,700 |
| 2023/11/29 | 6,000 | 6,038 | 5,989 | 6,009 | -5 | -0.1% | 49,400 |
| 2023/11/28 | 6,024 | 6,029 | 5,993 | 6,014 | +7 | +0.1% | 48,100 |
| 2023/11/27 | 6,100 | 6,101 | 6,006 | 6,007 | -57 | -0.9% | 52,700 |
| 2023/11/24 | 6,033 | 6,068 | 5,993 | 6,064 | +48 | +0.8% | 97,400 |
| 2023/11/22 | 5,960 | 6,055 | 5,960 | 6,016 | +67 | +1.1% | 83,900 |
| 2023/11/21 | 5,972 | 5,972 | 5,913 | 5,949 | -25 | -0.4% | 97,900 |
| 2023/11/20 | 6,030 | 6,048 | 5,965 | 5,974 | -124 | -2% | 143,600 |
| 2023/11/17 | 6,047 | 6,100 | 6,008 | 6,098 | +51 | +0.8% | 60,700 |
| 2023/11/16 | 6,062 | 6,077 | 5,973 | 6,047 | -77 | -1.3% | 104,000 |
| 2023/11/15 | 6,185 | 6,189 | 6,091 | 6,124 | -2 | ±0% | 101,400 |
| 2023/11/14 | 6,171 | 6,198 | 6,105 | 6,126 | -58 | -0.9% | 140,000 |
| 2023/11/13 | 6,158 | 6,280 | 6,130 | 6,184 | +264 | +4.5% | 296,800 |
| 2023/11/10 | 5,936 | 5,954 | 5,895 | 5,920 | -16 | -0.3% | 80,400 |
| 2023/11/09 | 5,852 | 5,944 | 5,826 | 5,936 | +76 | +1.3% | 76,100 |
| 2023/11/08 | 5,873 | 5,883 | 5,822 | 5,860 | -13 | -0.2% | 99,300 |
| 2023/11/07 | 5,918 | 5,957 | 5,873 | 5,873 | -37 | -0.6% | 84,100 |
| 2023/11/06 | 5,960 | 5,964 | 5,890 | 5,910 | +5 | +0.1% | 87,200 |
| 2023/11/02 | 5,939 | 5,967 | 5,836 | 5,905 | -12 | -0.2% | 95,000 |
| 2023/11/01 | 5,976 | 5,985 | 5,905 | 5,917 | -3 | -0.1% | 111,400 |
| 2023/10/31 | 5,819 | 5,923 | 5,810 | 5,920 | +155 | +2.7% | 159,300 |
| 2023/10/30 | 5,740 | 5,786 | 5,740 | 5,765 | +57 | +1% | 137,900 |
| 2023/10/27 | 5,634 | 5,711 | 5,634 | 5,708 | +104 | +1.9% | 112,200 |
301～
350
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
