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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 5,640 | 5,698 | 5,581 | 5,604 | -34 | -0.6% | 99,600 |
| 2023/10/25 | 5,657 | 5,687 | 5,626 | 5,638 | +22 | +0.4% | 77,000 |
| 2023/10/24 | 5,619 | 5,629 | 5,520 | 5,616 | +24 | +0.4% | 104,500 |
| 2023/10/23 | 5,700 | 5,731 | 5,580 | 5,592 | -91 | -1.6% | 104,000 |
| 2023/10/20 | 5,674 | 5,725 | 5,669 | 5,683 | +28 | +0.5% | 93,300 |
| 2023/10/19 | 5,601 | 5,674 | 5,601 | 5,655 | +13 | +0.2% | 61,300 |
| 2023/10/18 | 5,642 | 5,658 | 5,570 | 5,642 | +5 | +0.1% | 67,600 |
| 2023/10/17 | 5,670 | 5,678 | 5,618 | 5,637 | +11 | +0.2% | 50,900 |
| 2023/10/16 | 5,663 | 5,680 | 5,612 | 5,626 | -42 | -0.7% | 65,500 |
| 2023/10/13 | 5,740 | 5,750 | 5,667 | 5,668 | -107 | -1.9% | 81,000 |
| 2023/10/12 | 5,761 | 5,775 | 5,718 | 5,775 | +12 | +0.2% | 100,500 |
| 2023/10/11 | 5,815 | 5,818 | 5,756 | 5,763 | -63 | -1.1% | 92,600 |
| 2023/10/10 | 5,808 | 5,842 | 5,786 | 5,826 | +63 | +1.1% | 83,800 |
| 2023/10/06 | 5,787 | 5,810 | 5,755 | 5,763 | -65 | -1.1% | 97,000 |
| 2023/10/05 | 5,719 | 5,836 | 5,719 | 5,828 | +131 | +2.3% | 117,100 |
| 2023/10/04 | 5,654 | 5,751 | 5,632 | 5,697 | +7 | +0.1% | 161,700 |
| 2023/10/03 | 5,812 | 5,819 | 5,686 | 5,690 | -124 | -2.1% | 137,800 |
| 2023/10/02 | 5,862 | 5,923 | 5,814 | 5,814 | -62 | -1.1% | 120,200 |
| 2023/09/29 | 5,950 | 5,950 | 5,852 | 5,876 | -29 | -0.5% | 118,800 |
| 2023/09/28 | 5,899 | 5,969 | 5,839 | 5,905 | +8 | +0.1% | 114,000 |
| 2023/09/27 | 5,873 | 5,897 | 5,792 | 5,897 | -33 | -0.6% | 137,800 |
| 2023/09/26 | 5,902 | 5,992 | 5,890 | 5,930 | +32 | +0.5% | 138,600 |
| 2023/09/25 | 5,897 | 5,926 | 5,868 | 5,898 | +51 | +0.9% | 132,800 |
| 2023/09/22 | 5,820 | 5,873 | 5,811 | 5,847 | -47 | -0.8% | 137,100 |
| 2023/09/21 | 5,886 | 5,929 | 5,860 | 5,894 | +38 | +0.6% | 125,500 |
| 2023/09/20 | 5,871 | 5,910 | 5,850 | 5,856 | -64 | -1.1% | 188,600 |
| 2023/09/19 | 5,939 | 5,948 | 5,876 | 5,920 | -24 | -0.4% | 179,400 |
| 2023/09/15 | 5,992 | 5,992 | 5,931 | 5,944 | -19 | -0.3% | 164,300 |
| 2023/09/14 | 5,939 | 5,986 | 5,939 | 5,963 | +24 | +0.4% | 98,500 |
| 2023/09/13 | 5,978 | 6,005 | 5,922 | 5,939 | -53 | -0.9% | 111,900 |
| 2023/09/12 | 5,953 | 5,994 | 5,939 | 5,992 | +63 | +1.1% | 83,800 |
| 2023/09/11 | 5,931 | 5,959 | 5,908 | 5,929 | -3 | -0.1% | 84,100 |
| 2023/09/08 | 5,979 | 6,028 | 5,902 | 5,932 | -81 | -1.3% | 166,100 |
| 2023/09/07 | 6,005 | 6,041 | 5,983 | 6,013 | +7 | +0.1% | 168,100 |
| 2023/09/06 | 5,996 | 6,030 | 5,977 | 6,006 | +35 | +0.6% | 161,500 |
| 2023/09/05 | 5,932 | 5,998 | 5,930 | 5,971 | +29 | +0.5% | 145,400 |
| 2023/09/04 | 5,940 | 5,974 | 5,930 | 5,942 | +21 | +0.4% | 124,700 |
| 2023/09/01 | 5,840 | 5,939 | 5,832 | 5,921 | +53 | +0.9% | 138,800 |
| 2023/08/31 | 5,861 | 5,882 | 5,850 | 5,868 | +7 | +0.1% | 89,700 |
| 2023/08/30 | 5,880 | 5,913 | 5,845 | 5,861 | -9 | -0.2% | 127,800 |
| 2023/08/29 | 5,869 | 5,884 | 5,846 | 5,870 | +6 | +0.1% | 82,000 |
| 2023/08/28 | 5,863 | 5,882 | 5,832 | 5,864 | +36 | +0.6% | 62,200 |
| 2023/08/25 | 5,870 | 5,887 | 5,808 | 5,828 | -67 | -1.1% | 90,700 |
| 2023/08/24 | 5,836 | 5,907 | 5,820 | 5,895 | +21 | +0.4% | 86,300 |
| 2023/08/23 | 5,855 | 5,878 | 5,841 | 5,874 | -11 | -0.2% | 69,700 |
| 2023/08/22 | 5,852 | 5,888 | 5,814 | 5,885 | +36 | +0.6% | 98,200 |
| 2023/08/21 | 5,808 | 5,870 | 5,747 | 5,849 | +108 | +1.9% | 146,000 |
| 2023/08/18 | 5,732 | 5,780 | 5,716 | 5,741 | -26 | -0.5% | 131,500 |
| 2023/08/17 | 5,843 | 5,858 | 5,745 | 5,767 | -83 | -1.4% | 145,500 |
| 2023/08/16 | 5,846 | 5,869 | 5,815 | 5,850 | -53 | -0.9% | 110,600 |
351～
400
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
