熊谷組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,800 | 3,800 | 3,740 | 3,770 | -35 | -0.9% | 208,000 |
| 2024/02/21 | 3,870 | 3,875 | 3,780 | 3,805 | -40 | -1% | 130,300 |
| 2024/02/20 | 3,880 | 3,905 | 3,835 | 3,845 | -20 | -0.5% | 86,600 |
| 2024/02/19 | 3,795 | 3,890 | 3,795 | 3,865 | +75 | +2% | 83,600 |
| 2024/02/16 | 3,825 | 3,845 | 3,770 | 3,790 | -40 | -1% | 190,400 |
| 2024/02/15 | 3,925 | 3,970 | 3,830 | 3,830 | -95 | -2.4% | 130,800 |
| 2024/02/14 | 3,970 | 3,980 | 3,830 | 3,925 | +95 | +2.5% | 370,200 |
| 2024/02/13 | 3,830 | 3,845 | 3,775 | 3,830 | -25 | -0.6% | 170,800 |
| 2024/02/09 | 3,865 | 3,910 | 3,825 | 3,855 | -10 | -0.3% | 153,800 |
| 2024/02/08 | 3,970 | 3,970 | 3,860 | 3,865 | -75 | -1.9% | 162,800 |
| 2024/02/07 | 3,915 | 3,960 | 3,895 | 3,940 | +30 | +0.8% | 133,200 |
| 2024/02/06 | 3,840 | 3,940 | 3,835 | 3,910 | +50 | +1.3% | 122,300 |
| 2024/02/05 | 3,835 | 3,875 | 3,815 | 3,860 | +75 | +2% | 118,800 |
| 2024/02/02 | 3,790 | 3,810 | 3,745 | 3,785 | -35 | -0.9% | 138,300 |
| 2024/02/01 | 3,820 | 3,840 | 3,780 | 3,820 | -25 | -0.7% | 105,300 |
| 2024/01/31 | 3,795 | 3,850 | 3,775 | 3,845 | +25 | +0.7% | 109,500 |
| 2024/01/30 | 3,745 | 3,830 | 3,745 | 3,820 | +95 | +2.6% | 190,800 |
| 2024/01/29 | 3,710 | 3,760 | 3,710 | 3,725 | +30 | +0.8% | 82,000 |
| 2024/01/26 | 3,715 | 3,725 | 3,675 | 3,695 | -20 | -0.5% | 103,300 |
| 2024/01/25 | 3,715 | 3,730 | 3,705 | 3,715 | +10 | +0.3% | 81,100 |
| 2024/01/24 | 3,725 | 3,730 | 3,695 | 3,705 | -45 | -1.2% | 123,800 |
| 2024/01/23 | 3,785 | 3,800 | 3,750 | 3,750 | -40 | -1.1% | 73,300 |
| 2024/01/22 | 3,780 | 3,795 | 3,760 | 3,790 | +15 | +0.4% | 100,200 |
| 2024/01/19 | 3,760 | 3,790 | 3,730 | 3,775 | +45 | +1.2% | 118,600 |
| 2024/01/18 | 3,715 | 3,755 | 3,715 | 3,730 | +15 | +0.4% | 73,700 |
| 2024/01/17 | 3,715 | 3,775 | 3,710 | 3,715 | +25 | +0.7% | 116,200 |
| 2024/01/16 | 3,710 | 3,720 | 3,690 | 3,690 | -40 | -1.1% | 67,900 |
| 2024/01/15 | 3,710 | 3,760 | 3,710 | 3,730 | ±0 | ±0% | 95,200 |
| 2024/01/12 | 3,715 | 3,730 | 3,685 | 3,730 | +35 | +0.9% | 95,500 |
| 2024/01/11 | 3,760 | 3,760 | 3,695 | 3,695 | -40 | -1.1% | 123,800 |
| 2024/01/10 | 3,705 | 3,750 | 3,680 | 3,735 | +30 | +0.8% | 119,100 |
| 2024/01/09 | 3,665 | 3,710 | 3,660 | 3,705 | +45 | +1.2% | 86,600 |
| 2024/01/05 | 3,700 | 3,700 | 3,655 | 3,660 | -5 | -0.1% | 80,500 |
| 2024/01/04 | 3,700 | 3,710 | 3,635 | 3,665 | +60 | +1.7% | 213,600 |
| 2023/12/29 | 3,550 | 3,640 | 3,545 | 3,605 | +55 | +1.5% | 129,100 |
| 2023/12/28 | 3,545 | 3,585 | 3,535 | 3,550 | ±0 | ±0% | 134,100 |
| 2023/12/27 | 3,505 | 3,555 | 3,495 | 3,550 | +80 | +2.3% | 139,200 |
| 2023/12/26 | 3,410 | 3,480 | 3,410 | 3,470 | +60 | +1.8% | 95,700 |
| 2023/12/25 | 3,465 | 3,465 | 3,410 | 3,410 | -55 | -1.6% | 62,100 |
| 2023/12/22 | 3,440 | 3,485 | 3,440 | 3,465 | +25 | +0.7% | 60,500 |
| 2023/12/21 | 3,480 | 3,510 | 3,440 | 3,440 | -55 | -1.6% | 134,400 |
| 2023/12/20 | 3,500 | 3,525 | 3,490 | 3,495 | -30 | -0.9% | 84,900 |
| 2023/12/19 | 3,565 | 3,565 | 3,515 | 3,525 | ±0 | ±0% | 113,300 |
| 2023/12/18 | 3,550 | 3,565 | 3,495 | 3,525 | -60 | -1.7% | 96,000 |
| 2023/12/15 | 3,590 | 3,630 | 3,570 | 3,585 | +15 | +0.4% | 134,000 |
| 2023/12/14 | 3,610 | 3,620 | 3,550 | 3,570 | -55 | -1.5% | 92,500 |
| 2023/12/13 | 3,550 | 3,635 | 3,520 | 3,625 | +85 | +2.4% | 168,000 |
| 2023/12/12 | 3,580 | 3,585 | 3,535 | 3,540 | -25 | -0.7% | 132,300 |
| 2023/12/11 | 3,505 | 3,570 | 3,495 | 3,565 | +115 | +3.3% | 190,000 |
| 2023/12/08 | 3,510 | 3,525 | 3,425 | 3,450 | -50 | -1.4% | 188,100 |
51～
100
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「熊谷組」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 |
|---|---|---|---|---|---|---|---|---|
| 熊谷組 | 421,500円 | +7.3% | +28.3% | 3.08% | 17.44倍 | 1.06倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
| ミライト・ワン | 199,800円 | +7.4% | -8.4% | 3.25% | 13.21倍 | 0.75倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 中電工 | 314,000円 | +4.5% | +12.2% | 3.82% | 19.34倍 | 0.81倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 大気社 | 491,000円 | +37.1% | +39.2% | 2.59% | 12.12倍 | 1.20倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 東建コーポ | 1,105,000円 | +7.0% | +2.8% | 2.26% | 22.34倍 | 1.28倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
市場注目の銘柄
チャート関連のコラム
