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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,510 | 3,525 | 3,425 | 3,450 | -50 | -1.4% | 188,100 |
| 2023/12/07 | 3,515 | 3,515 | 3,480 | 3,500 | -15 | -0.4% | 99,000 |
| 2023/12/06 | 3,415 | 3,520 | 3,410 | 3,515 | +95 | +2.8% | 141,300 |
| 2023/12/05 | 3,440 | 3,470 | 3,420 | 3,420 | -30 | -0.9% | 114,000 |
| 2023/12/04 | 3,490 | 3,490 | 3,435 | 3,450 | -10 | -0.3% | 131,500 |
| 2023/12/01 | 3,425 | 3,475 | 3,415 | 3,460 | +60 | +1.8% | 137,700 |
| 2023/11/30 | 3,420 | 3,425 | 3,345 | 3,400 | -35 | -1% | 294,900 |
| 2023/11/29 | 3,435 | 3,450 | 3,425 | 3,435 | ±0 | ±0% | 93,200 |
| 2023/11/28 | 3,460 | 3,480 | 3,420 | 3,435 | -25 | -0.7% | 112,400 |
| 2023/11/27 | 3,480 | 3,500 | 3,445 | 3,460 | ±0 | ±0% | 106,400 |
| 2023/11/24 | 3,450 | 3,460 | 3,405 | 3,460 | +30 | +0.9% | 190,300 |
| 2023/11/22 | 3,440 | 3,475 | 3,415 | 3,430 | -5 | -0.1% | 204,600 |
| 2023/11/21 | 3,445 | 3,470 | 3,405 | 3,435 | -25 | -0.7% | 194,800 |
| 2023/11/20 | 3,500 | 3,550 | 3,460 | 3,460 | -50 | -1.4% | 182,900 |
| 2023/11/17 | 3,480 | 3,520 | 3,470 | 3,510 | +30 | +0.9% | 164,000 |
| 2023/11/16 | 3,535 | 3,575 | 3,475 | 3,480 | -100 | -2.8% | 188,600 |
| 2023/11/15 | 3,565 | 3,610 | 3,515 | 3,580 | +15 | +0.4% | 205,500 |
| 2023/11/14 | 3,645 | 3,645 | 3,490 | 3,565 | -25 | -0.7% | 357,400 |
| 2023/11/13 | 3,645 | 3,645 | 3,555 | 3,590 | -65 | -1.8% | 227,100 |
| 2023/11/10 | 3,575 | 3,680 | 3,560 | 3,655 | +105 | +3% | 187,200 |
| 2023/11/09 | 3,505 | 3,560 | 3,475 | 3,550 | +45 | +1.3% | 111,000 |
| 2023/11/08 | 3,600 | 3,625 | 3,465 | 3,505 | -100 | -2.8% | 397,100 |
| 2023/11/07 | 3,640 | 3,685 | 3,595 | 3,605 | -35 | -1% | 196,800 |
| 2023/11/06 | 3,685 | 3,685 | 3,595 | 3,640 | ±0 | ±0% | 271,000 |
| 2023/11/02 | 3,735 | 3,750 | 3,605 | 3,640 | -80 | -2.2% | 375,700 |
| 2023/11/01 | 3,790 | 3,795 | 3,720 | 3,720 | -50 | -1.3% | 227,400 |
| 2023/10/31 | 3,725 | 3,780 | 3,710 | 3,770 | +65 | +1.8% | 154,100 |
| 2023/10/30 | 3,735 | 3,750 | 3,685 | 3,705 | -65 | -1.7% | 109,600 |
| 2023/10/27 | 3,700 | 3,770 | 3,700 | 3,770 | +75 | +2% | 194,600 |
| 2023/10/26 | 3,685 | 3,730 | 3,670 | 3,695 | +40 | +1.1% | 164,300 |
| 2023/10/25 | 3,655 | 3,695 | 3,635 | 3,655 | +5 | +0.1% | 119,700 |
| 2023/10/24 | 3,600 | 3,665 | 3,595 | 3,650 | +50 | +1.4% | 124,400 |
| 2023/10/23 | 3,625 | 3,645 | 3,595 | 3,600 | -25 | -0.7% | 95,800 |
| 2023/10/20 | 3,630 | 3,645 | 3,605 | 3,625 | +10 | +0.3% | 57,200 |
| 2023/10/19 | 3,585 | 3,630 | 3,585 | 3,615 | -5 | -0.1% | 57,900 |
| 2023/10/18 | 3,630 | 3,640 | 3,585 | 3,620 | +10 | +0.3% | 110,400 |
| 2023/10/17 | 3,605 | 3,620 | 3,580 | 3,610 | +20 | +0.6% | 69,400 |
| 2023/10/16 | 3,555 | 3,610 | 3,555 | 3,590 | ±0 | ±0% | 85,000 |
| 2023/10/13 | 3,570 | 3,625 | 3,545 | 3,590 | -15 | -0.4% | 133,400 |
| 2023/10/12 | 3,640 | 3,645 | 3,600 | 3,605 | -30 | -0.8% | 123,200 |
| 2023/10/11 | 3,680 | 3,680 | 3,600 | 3,635 | -55 | -1.5% | 188,000 |
| 2023/10/10 | 3,630 | 3,715 | 3,615 | 3,690 | +100 | +2.8% | 263,100 |
| 2023/10/06 | 3,580 | 3,620 | 3,580 | 3,590 | +55 | +1.6% | 118,400 |
| 2023/10/05 | 3,480 | 3,550 | 3,480 | 3,535 | +35 | +1% | 289,900 |
| 2023/10/04 | 3,500 | 3,555 | 3,480 | 3,500 | -40 | -1.1% | 284,000 |
| 2023/10/03 | 3,550 | 3,620 | 3,505 | 3,540 | -10 | -0.3% | 297,400 |
| 2023/10/02 | 3,535 | 3,595 | 3,530 | 3,550 | +25 | +0.7% | 185,700 |
| 2023/09/29 | 3,575 | 3,575 | 3,520 | 3,525 | -35 | -1% | 189,100 |
| 2023/09/28 | 3,500 | 3,575 | 3,495 | 3,560 | +40 | +1.1% | 189,200 |
| 2023/09/27 | 3,495 | 3,520 | 3,465 | 3,520 | +15 | +0.4% | 131,400 |
101～
150
件表示中 / 3452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% | 17.43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 |
| 奥村組 | 495,500円 | +15.5% | +15.2% | 4.78% | 14.61倍 | 1.02倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| ミライト・ワン | 198,300円 | +7.4% | -8.4% | 3.28% | 13.12倍 | 0.74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 | 311,000円 | +4.5% | +12.2% | 3.86% | 19.16倍 | 0.80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 | 486,000円 | +37.1% | +39.2% | 2.61% | 11.99倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
