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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 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 |
| 2010/06/25 | 1,817 | 1,835 | 1,815 | 1,826 | +14 | +0.8% | 117,000 |
| 2010/06/24 | 1,810 | 1,828 | 1,798 | 1,812 | +8 | +0.4% | 109,100 |
| 2010/06/23 | 1,797 | 1,815 | 1,791 | 1,804 | +5 | +0.3% | 119,500 |
| 2010/06/22 | 1,797 | 1,814 | 1,792 | 1,799 | +3 | +0.2% | 123,600 |
| 2010/06/21 | 1,790 | 1,806 | 1,775 | 1,796 | +6 | +0.3% | 67,000 |
| 2010/06/18 | 1,799 | 1,799 | 1,775 | 1,790 | +1 | +0.1% | 69,500 |
| 2010/06/17 | 1,805 | 1,805 | 1,787 | 1,789 | -3 | -0.2% | 58,700 |
| 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 |
3601～
3650
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
