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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 59 | 59 | 57 | 58 | ±0 | ±0% | 549,000 |
| 2010/11/18 | 57 | 58 | 56 | 58 | +1 | +1.8% | 381,000 |
| 2010/11/17 | 56 | 57 | 55 | 57 | ±0 | ±0% | 288,000 |
| 2010/11/16 | 58 | 58 | 57 | 57 | -1 | -1.7% | 285,000 |
| 2010/11/15 | 56 | 58 | 55 | 58 | +2 | +3.6% | 399,000 |
| 2010/11/12 | 57 | 57 | 56 | 56 | -1 | -1.8% | 372,000 |
| 2010/11/11 | 57 | 57 | 56 | 57 | +1 | +1.8% | 604,000 |
| 2010/11/10 | 55 | 58 | 55 | 56 | ±0 | ±0% | 1,129,000 |
| 2010/11/09 | 55 | 56 | 55 | 56 | +1 | +1.8% | 159,000 |
| 2010/11/08 | 55 | 57 | 55 | 55 | ±0 | ±0% | 1,093,000 |
| 2010/11/05 | 56 | 56 | 54 | 55 | +1 | +1.9% | 1,687,000 |
| 2010/11/04 | 52 | 54 | 52 | 54 | +3 | +5.9% | 723,000 |
| 2010/11/02 | 51 | 52 | 51 | 51 | ±0 | ±0% | 127,000 |
| 2010/11/01 | 50 | 52 | 50 | 51 | +1 | +2% | 360,000 |
| 2010/10/29 | 51 | 51 | 50 | 50 | -1 | -2% | 333,000 |
| 2010/10/28 | 51 | 52 | 51 | 51 | ±0 | ±0% | 437,000 |
| 2010/10/27 | 51 | 52 | 51 | 51 | ±0 | ±0% | 180,000 |
| 2010/10/26 | 51 | 52 | 51 | 51 | ±0 | ±0% | 687,000 |
| 2010/10/25 | 51 | 52 | 51 | 51 | -1 | -1.9% | 441,000 |
| 2010/10/22 | 52 | 53 | 52 | 52 | -1 | -1.9% | 212,000 |
| 2010/10/21 | 54 | 54 | 52 | 53 | +1 | +1.9% | 559,000 |
| 2010/10/20 | 53 | 53 | 52 | 52 | -1 | -1.9% | 192,000 |
| 2010/10/19 | 54 | 54 | 53 | 53 | -1 | -1.9% | 83,000 |
| 2010/10/18 | 53 | 54 | 52 | 54 | +1 | +1.9% | 308,000 |
| 2010/10/15 | 54 | 54 | 53 | 53 | -1 | -1.9% | 226,000 |
| 2010/10/14 | 53 | 54 | 53 | 54 | +2 | +3.8% | 252,000 |
| 2010/10/13 | 52 | 53 | 52 | 52 | ±0 | ±0% | 215,000 |
| 2010/10/12 | 56 | 56 | 52 | 52 | -4 | -7.1% | 732,000 |
| 2010/10/08 | 57 | 57 | 56 | 56 | -1 | -1.8% | 293,000 |
| 2010/10/07 | 56 | 57 | 55 | 57 | +1 | +1.8% | 383,000 |
| 2010/10/06 | 53 | 56 | 53 | 56 | +2 | +3.7% | 956,000 |
| 2010/10/05 | 54 | 54 | 52 | 54 | +1 | +1.9% | 878,000 |
| 2010/10/04 | 54 | 54 | 52 | 53 | ±0 | ±0% | 833,000 |
| 2010/10/01 | 53 | 54 | 53 | 53 | ±0 | ±0% | 221,000 |
| 2010/09/30 | 54 | 55 | 53 | 53 | -2 | -3.6% | 258,000 |
| 2010/09/29 | 55 | 55 | 54 | 55 | ±0 | ±0% | 276,000 |
| 2010/09/28 | 55 | 56 | 54 | 55 | ±0 | ±0% | 295,000 |
| 2010/09/27 | 54 | 55 | 54 | 55 | +1 | +1.9% | 299,000 |
| 2010/09/24 | 55 | 55 | 54 | 54 | -1 | -1.8% | 194,000 |
| 2010/09/22 | 55 | 56 | 55 | 55 | ±0 | ±0% | 126,000 |
| 2010/09/21 | 57 | 57 | 55 | 55 | -1 | -1.8% | 572,000 |
| 2010/09/17 | 55 | 56 | 54 | 56 | +1 | +1.8% | 275,000 |
| 2010/09/16 | 56 | 57 | 55 | 55 | -1 | -1.8% | 158,000 |
| 2010/09/15 | 55 | 56 | 55 | 56 | ±0 | ±0% | 267,000 |
| 2010/09/14 | 56 | 56 | 55 | 56 | ±0 | ±0% | 247,000 |
| 2010/09/13 | 55 | 56 | 55 | 56 | +1 | +1.8% | 216,000 |
| 2010/09/10 | 56 | 56 | 55 | 55 | +1 | +1.9% | 371,000 |
| 2010/09/09 | 54 | 55 | 54 | 54 | ±0 | ±0% | 206,000 |
| 2010/09/08 | 55 | 55 | 53 | 54 | -1 | -1.8% | 221,000 |
| 2010/09/07 | 56 | 56 | 55 | 55 | -2 | -3.5% | 285,000 |
3301～
3350
件表示中 / 3458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 | 365,000円 | +4.3% | +18.1% | 3.56% | 15.54倍 | 0.87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 | 185,300円 | +10.0% | +49.8% | 4.05% | 9.43倍 | 0.67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 |
| 大気社 | 497,000円 | -12.1% | -24.4% | 2.90% | 15.99倍 | 1.13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 |
| ダイダン | 327,000円 | +26.6% | +28.4% | 3.18% | 12.74倍 | 1.49倍 |
|
明治期からの総合設備老舗。電気、空調、水道衛生工事の大手。関西地盤だが首都圏シフトが進む |
| 東建コーポ | 1,062,000円 | +7.0% | +2.8% | 2.35% | 21.47倍 | 1.23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
