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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 1,780 | 1,785 | 1,760 | 1,779 | +15 | +0.9% | 68,100 |
| 2010/10/05 | 1,772 | 1,780 | 1,741 | 1,764 | -4 | -0.2% | 95,600 |
| 2010/10/04 | 1,801 | 1,801 | 1,767 | 1,768 | -29 | -1.6% | 144,800 |
| 2010/10/01 | 1,837 | 1,848 | 1,788 | 1,797 | -22 | -1.2% | 139,200 |
| 2010/09/30 | 1,885 | 1,894 | 1,818 | 1,819 | -50 | -2.7% | 86,900 |
| 2010/09/29 | 1,860 | 1,879 | 1,849 | 1,869 | +18 | +1% | 62,400 |
| 2010/09/28 | 1,834 | 1,866 | 1,827 | 1,851 | +20 | +1.1% | 94,400 |
| 2010/09/27 | 1,822 | 1,831 | 1,807 | 1,831 | +33 | +1.8% | 48,800 |
| 2010/09/24 | 1,800 | 1,826 | 1,789 | 1,798 | +7 | +0.4% | 105,600 |
| 2010/09/22 | 1,797 | 1,803 | 1,791 | 1,791 | ±0 | ±0% | 57,200 |
| 2010/09/21 | 1,810 | 1,818 | 1,789 | 1,791 | -2 | -0.1% | 45,900 |
| 2010/09/17 | 1,766 | 1,800 | 1,766 | 1,793 | +28 | +1.6% | 44,600 |
| 2010/09/16 | 1,783 | 1,796 | 1,752 | 1,765 | -17 | -1% | 77,300 |
| 2010/09/15 | 1,789 | 1,817 | 1,758 | 1,782 | -7 | -0.4% | 80,900 |
| 2010/09/14 | 1,801 | 1,809 | 1,783 | 1,789 | -12 | -0.7% | 68,000 |
| 2010/09/13 | 1,820 | 1,820 | 1,800 | 1,801 | -18 | -1% | 54,300 |
| 2010/09/10 | 1,850 | 1,853 | 1,817 | 1,819 | +1 | +0.1% | 75,300 |
| 2010/09/09 | 1,800 | 1,822 | 1,793 | 1,818 | +32 | +1.8% | 60,500 |
| 2010/09/08 | 1,819 | 1,823 | 1,783 | 1,786 | -27 | -1.5% | 49,200 |
| 2010/09/07 | 1,801 | 1,823 | 1,801 | 1,813 | ±0 | ±0% | 32,600 |
| 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 |
3551～
3600
件表示中 / 3678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 | 481,600円 | +7.7% | +3.2% | 2.96% | 16.73倍 | 2.37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 | 105,500円 | -0.3% | +999.9% | 3.79% | - | 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 | 82,300円 | +11.0% | -14.5% | 3.52% | 13.42倍 | 0.73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 | 133,700円 | +5.8% | +42.9% | 5.24% | 9.84倍 | 1.33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 |
| 西松建 | 485,600円 | -10.4% | -10.1% | 4.53% | 15.46倍 | 1.14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。伊藤忠が大株主 |
市場注目の銘柄
チャート関連のコラム
