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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 64 | 64 | 63 | 64 | +1 | +1.6% | 287,000 |
| 2010/06/16 | 63 | 65 | 62 | 63 | +2 | +3.3% | 932,000 |
| 2010/06/15 | 63 | 64 | 61 | 61 | -2 | -3.2% | 709,000 |
| 2010/06/14 | 62 | 64 | 62 | 63 | +2 | +3.3% | 396,000 |
| 2010/06/11 | 64 | 65 | 60 | 61 | ±0 | ±0% | 1,927,000 |
| 2010/06/10 | 60 | 62 | 59 | 61 | +1 | +1.7% | 863,000 |
| 2010/06/09 | 64 | 65 | 58 | 60 | -4 | -6.3% | 1,451,000 |
| 2010/06/08 | 63 | 65 | 63 | 64 | ±0 | ±0% | 415,000 |
| 2010/06/07 | 66 | 66 | 64 | 64 | -4 | -5.9% | 960,000 |
| 2010/06/04 | 67 | 68 | 66 | 68 | +2 | +3% | 626,000 |
| 2010/06/03 | 67 | 67 | 65 | 66 | +1 | +1.5% | 340,000 |
| 2010/06/02 | 64 | 66 | 64 | 65 | -1 | -1.5% | 308,000 |
| 2010/06/01 | 67 | 67 | 64 | 66 | -1 | -1.5% | 562,000 |
| 2010/05/31 | 65 | 67 | 65 | 67 | +1 | +1.5% | 224,000 |
| 2010/05/28 | 67 | 68 | 64 | 66 | +2 | +3.1% | 1,050,000 |
| 2010/05/27 | 62 | 65 | 61 | 64 | +2 | +3.2% | 573,000 |
| 2010/05/26 | 62 | 63 | 61 | 62 | +1 | +1.6% | 409,000 |
| 2010/05/25 | 63 | 64 | 61 | 61 | -2 | -3.2% | 550,000 |
| 2010/05/24 | 64 | 65 | 62 | 63 | +1 | +1.6% | 732,000 |
| 2010/05/21 | 60 | 64 | 59 | 62 | -2 | -3.1% | 1,515,000 |
| 2010/05/20 | 64 | 66 | 63 | 64 | -1 | -1.5% | 629,000 |
| 2010/05/19 | 63 | 66 | 61 | 65 | -1 | -1.5% | 1,512,000 |
| 2010/05/18 | 71 | 72 | 65 | 66 | -4 | -5.7% | 2,347,000 |
| 2010/05/17 | 72 | 73 | 70 | 70 | -5 | -6.7% | 1,776,000 |
| 2010/05/14 | 75 | 76 | 74 | 75 | -2 | -2.6% | 616,000 |
| 2010/05/13 | 75 | 78 | 75 | 77 | +3 | +4.1% | 894,000 |
| 2010/05/12 | 73 | 75 | 73 | 74 | +2 | +2.8% | 563,000 |
| 2010/05/11 | 78 | 79 | 72 | 72 | -5 | -6.5% | 1,605,000 |
| 2010/05/10 | 72 | 77 | 72 | 77 | +5 | +6.9% | 1,116,000 |
| 2010/05/07 | 71 | 74 | 69 | 72 | -6 | -7.7% | 3,647,000 |
| 2010/05/06 | 80 | 80 | 77 | 78 | -3 | -3.7% | 1,653,000 |
| 2010/04/30 | 82 | 82 | 79 | 81 | +1 | +1.3% | 1,484,000 |
| 2010/04/28 | 80 | 81 | 78 | 80 | -1 | -1.2% | 1,771,000 |
| 2010/04/27 | 81 | 83 | 80 | 81 | ±0 | ±0% | 2,972,000 |
| 2010/04/26 | 86 | 87 | 80 | 81 | +5 | +6.6% | 9,908,000 |
| 2010/04/23 | 76 | 77 | 75 | 76 | ±0 | ±0% | 1,306,000 |
| 2010/04/22 | 78 | 78 | 74 | 76 | -2 | -2.6% | 2,361,000 |
| 2010/04/21 | 73 | 78 | 72 | 78 | +7 | +9.9% | 2,605,000 |
| 2010/04/20 | 72 | 73 | 70 | 71 | +1 | +1.4% | 727,000 |
| 2010/04/19 | 71 | 73 | 70 | 70 | -4 | -5.4% | 1,372,000 |
| 2010/04/16 | 75 | 75 | 73 | 74 | ±0 | ±0% | 824,000 |
| 2010/04/15 | 75 | 76 | 73 | 74 | ±0 | ±0% | 1,568,000 |
| 2010/04/14 | 74 | 75 | 73 | 74 | +1 | +1.4% | 370,000 |
| 2010/04/13 | 75 | 75 | 73 | 73 | -2 | -2.7% | 1,470,000 |
| 2010/04/12 | 72 | 76 | 72 | 75 | +4 | +5.6% | 2,771,000 |
| 2010/04/09 | 72 | 72 | 70 | 71 | ±0 | ±0% | 1,273,000 |
| 2010/04/08 | 72 | 72 | 69 | 71 | -1 | -1.4% | 2,524,000 |
| 2010/04/07 | 68 | 72 | 67 | 72 | +5 | +7.5% | 2,839,000 |
| 2010/04/06 | 67 | 68 | 66 | 67 | ±0 | ±0% | 1,175,000 |
| 2010/04/05 | 68 | 68 | 66 | 67 | +1 | +1.5% | 1,154,000 |
3401～
3450
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
