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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 56 | 58 | 56 | 57 | +1 | +1.8% | 1,014,000 |
| 2010/09/03 | 55 | 57 | 54 | 56 | +2 | +3.7% | 768,000 |
| 2010/09/02 | 53 | 54 | 53 | 54 | +2 | +3.8% | 400,000 |
| 2010/09/01 | 51 | 53 | 51 | 52 | +1 | +2% | 286,000 |
| 2010/08/31 | 53 | 53 | 51 | 51 | -2 | -3.8% | 538,000 |
| 2010/08/30 | 52 | 53 | 52 | 53 | +2 | +3.9% | 390,000 |
| 2010/08/27 | 50 | 52 | 49 | 51 | +1 | +2% | 741,000 |
| 2010/08/26 | 51 | 52 | 50 | 50 | -1 | -2% | 534,000 |
| 2010/08/25 | 51 | 52 | 50 | 51 | -1 | -1.9% | 1,467,000 |
| 2010/08/24 | 54 | 54 | 51 | 52 | -3 | -5.5% | 1,533,000 |
| 2010/08/23 | 55 | 55 | 54 | 55 | +1 | +1.9% | 468,000 |
| 2010/08/20 | 55 | 56 | 54 | 54 | -2 | -3.6% | 382,000 |
| 2010/08/19 | 55 | 56 | 54 | 56 | ±0 | ±0% | 813,000 |
| 2010/08/18 | 55 | 56 | 55 | 56 | +1 | +1.8% | 436,000 |
| 2010/08/17 | 54 | 56 | 54 | 55 | ±0 | ±0% | 188,000 |
| 2010/08/16 | 55 | 56 | 54 | 55 | -1 | -1.8% | 581,000 |
| 2010/08/13 | 56 | 57 | 55 | 56 | ±0 | ±0% | 447,000 |
| 2010/08/12 | 57 | 57 | 55 | 56 | -2 | -3.4% | 849,000 |
| 2010/08/11 | 59 | 59 | 58 | 58 | -2 | -3.3% | 641,000 |
| 2010/08/10 | 59 | 60 | 59 | 60 | +1 | +1.7% | 783,000 |
| 2010/08/09 | 60 | 60 | 59 | 59 | -1 | -1.7% | 219,000 |
| 2010/08/06 | 60 | 61 | 59 | 60 | -1 | -1.6% | 518,000 |
| 2010/08/05 | 60 | 62 | 59 | 61 | +2 | +3.4% | 1,681,000 |
| 2010/08/04 | 59 | 60 | 58 | 59 | ±0 | ±0% | 416,000 |
| 2010/08/03 | 59 | 60 | 59 | 59 | +1 | +1.7% | 172,000 |
| 2010/08/02 | 59 | 60 | 58 | 58 | -1 | -1.7% | 182,000 |
| 2010/07/30 | 59 | 59 | 58 | 59 | ±0 | ±0% | 209,000 |
| 2010/07/29 | 60 | 60 | 59 | 59 | -1 | -1.7% | 326,000 |
| 2010/07/28 | 59 | 60 | 59 | 60 | +1 | +1.7% | 482,000 |
| 2010/07/27 | 58 | 60 | 58 | 59 | +1 | +1.7% | 326,000 |
| 2010/07/26 | 58 | 59 | 57 | 58 | -1 | -1.7% | 249,000 |
| 2010/07/23 | 58 | 59 | 57 | 59 | +1 | +1.7% | 298,000 |
| 2010/07/22 | 57 | 58 | 57 | 58 | +1 | +1.8% | 88,000 |
| 2010/07/21 | 60 | 60 | 57 | 57 | -1 | -1.7% | 450,000 |
| 2010/07/20 | 58 | 58 | 57 | 58 | ±0 | ±0% | 350,000 |
| 2010/07/16 | 59 | 60 | 58 | 58 | -1 | -1.7% | 228,000 |
| 2010/07/15 | 60 | 61 | 59 | 59 | -1 | -1.7% | 123,000 |
| 2010/07/14 | 60 | 61 | 60 | 60 | +1 | +1.7% | 424,000 |
| 2010/07/13 | 62 | 62 | 59 | 59 | -3 | -4.8% | 456,000 |
| 2010/07/12 | 61 | 62 | 60 | 62 | +1 | +1.6% | 109,000 |
| 2010/07/09 | 61 | 62 | 60 | 61 | ±0 | ±0% | 189,000 |
| 2010/07/08 | 60 | 62 | 59 | 61 | +3 | +5.2% | 713,000 |
| 2010/07/07 | 60 | 60 | 58 | 58 | -2 | -3.3% | 667,000 |
| 2010/07/06 | 62 | 62 | 58 | 60 | -1 | -1.6% | 573,000 |
| 2010/07/05 | 62 | 62 | 60 | 61 | +1 | +1.7% | 1,089,000 |
| 2010/07/02 | 57 | 60 | 57 | 60 | +3 | +5.3% | 488,000 |
| 2010/07/01 | 59 | 59 | 57 | 57 | -2 | -3.4% | 659,000 |
| 2010/06/30 | 58 | 60 | 57 | 59 | ±0 | ±0% | 515,000 |
| 2010/06/29 | 62 | 63 | 59 | 59 | -4 | -6.3% | 947,000 |
| 2010/06/28 | 62 | 63 | 62 | 63 | +1 | +1.6% | 335,000 |
3351～
3400
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
