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 |
|---|---|---|---|---|---|---|---|
| 2025/10/17 | 1,329 | 1,361 | 1,324 | 1,352 | +19 | +1.4% | 651,300 |
| 2025/10/16 | 1,340 | 1,350 | 1,320 | 1,333 | +3 | +0.2% | 465,000 |
| 2025/10/15 | 1,290 | 1,335 | 1,286 | 1,330 | +36 | +2.8% | 776,000 |
| 2025/10/14 | 1,300 | 1,311 | 1,278 | 1,294 | -27 | -2% | 823,900 |
| 2025/10/10 | 1,355 | 1,364 | 1,317 | 1,321 | -38 | -2.8% | 964,300 |
| 2025/10/09 | 1,359 | 1,363 | 1,347 | 1,359 | +14 | +1% | 843,100 |
| 2025/10/08 | 1,291 | 1,348 | 1,291 | 1,345 | +57 | +4.4% | 1,036,000 |
| 2025/10/07 | 1,303 | 1,307 | 1,276 | 1,288 | -16 | -1.2% | 607,900 |
| 2025/10/06 | 1,285 | 1,315 | 1,276 | 1,304 | +49 | +3.9% | 1,082,600 |
| 2025/10/03 | 1,272 | 1,293 | 1,252 | 1,255 | -16 | -1.3% | 744,700 |
| 2025/10/02 | 1,333 | 1,333 | 1,256 | 1,271 | +58 | +4.8% | 1,838,600 |
| 2025/10/01 | 1,242 | 1,247 | 1,209 | 1,213 | -41 | -3.3% | 628,200 |
| 2025/09/30 | 1,249 | 1,259 | 1,232 | 1,254 | +4 | +0.3% | 825,600 |
| 2025/09/29 | 1,269 | 1,270 | 1,225 | 1,250 | -3,810 | -75.3% | 651,300 |
| 2025/09/26 | 4,975 | 5,060 | 4,955 | 5,060 | +100 | +2% | 181,700 |
| 2025/09/25 | 4,995 | 5,030 | 4,960 | 4,960 | -5 | -0.1% | 130,700 |
| 2025/09/24 | 4,970 | 5,030 | 4,955 | 4,965 | +45 | +0.9% | 192,500 |
| 2025/09/22 | 4,960 | 4,980 | 4,920 | 4,920 | +30 | +0.6% | 144,100 |
| 2025/09/19 | 4,925 | 4,950 | 4,860 | 4,890 | +70 | +1.5% | 174,700 |
| 2025/09/18 | 4,855 | 4,855 | 4,790 | 4,820 | +10 | +0.2% | 90,500 |
| 2025/09/17 | 4,880 | 4,890 | 4,810 | 4,810 | -90 | -1.8% | 116,300 |
| 2025/09/16 | 4,920 | 4,965 | 4,900 | 4,900 | -25 | -0.5% | 92,200 |
| 2025/09/12 | 4,925 | 4,970 | 4,900 | 4,925 | ±0 | ±0% | 112,500 |
| 2025/09/11 | 4,975 | 5,000 | 4,910 | 4,925 | ±0 | ±0% | 155,400 |
| 2025/09/10 | 4,925 | 4,990 | 4,890 | 4,925 | +50 | +1% | 199,400 |
| 2025/09/09 | 4,855 | 4,925 | 4,845 | 4,875 | +50 | +1% | 118,300 |
| 2025/09/08 | 4,850 | 4,855 | 4,800 | 4,825 | +10 | +0.2% | 126,200 |
| 2025/09/05 | 4,810 | 4,820 | 4,750 | 4,815 | -30 | -0.6% | 144,900 |
| 2025/09/04 | 4,850 | 4,900 | 4,825 | 4,845 | +45 | +0.9% | 152,400 |
| 2025/09/03 | 4,800 | 4,835 | 4,770 | 4,800 | +25 | +0.5% | 130,000 |
| 2025/09/02 | 4,780 | 4,840 | 4,770 | 4,775 | +5 | +0.1% | 129,200 |
| 2025/09/01 | 4,745 | 4,790 | 4,730 | 4,770 | +20 | +0.4% | 80,600 |
| 2025/08/29 | 4,735 | 4,750 | 4,705 | 4,750 | +15 | +0.3% | 87,900 |
| 2025/08/28 | 4,670 | 4,755 | 4,670 | 4,735 | +35 | +0.7% | 98,400 |
| 2025/08/27 | 4,670 | 4,720 | 4,660 | 4,700 | +5 | +0.1% | 119,500 |
| 2025/08/26 | 4,710 | 4,715 | 4,660 | 4,695 | -20 | -0.4% | 130,800 |
| 2025/08/25 | 4,755 | 4,770 | 4,700 | 4,715 | -5 | -0.1% | 158,900 |
| 2025/08/22 | 4,700 | 4,720 | 4,670 | 4,720 | +20 | +0.4% | 187,000 |
| 2025/08/21 | 4,770 | 4,770 | 4,680 | 4,700 | -100 | -2.1% | 192,300 |
| 2025/08/20 | 4,735 | 4,810 | 4,715 | 4,800 | +65 | +1.4% | 164,600 |
| 2025/08/19 | 4,690 | 4,755 | 4,665 | 4,735 | +50 | +1.1% | 152,600 |
| 2025/08/18 | 4,660 | 4,690 | 4,610 | 4,685 | +65 | +1.4% | 228,700 |
| 2025/08/15 | 4,635 | 4,660 | 4,590 | 4,620 | -45 | -1% | 200,900 |
| 2025/08/14 | 4,600 | 4,665 | 4,560 | 4,665 | +35 | +0.8% | 222,800 |
| 2025/08/13 | 4,665 | 4,690 | 4,590 | 4,630 | ±0 | ±0% | 278,400 |
| 2025/08/12 | 4,690 | 4,750 | 4,580 | 4,630 | -115 | -2.4% | 539,400 |
| 2025/08/08 | 4,785 | 4,810 | 4,725 | 4,745 | -20 | -0.4% | 168,900 |
| 2025/08/07 | 4,780 | 4,870 | 4,725 | 4,765 | +20 | +0.4% | 269,900 |
| 2025/08/06 | 4,610 | 4,745 | 4,590 | 4,745 | +155 | +3.4% | 167,400 |
| 2025/08/05 | 4,580 | 4,605 | 4,540 | 4,590 | +10 | +0.2% | 137,100 |
1～
50
件表示中 / 3805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 | 135,200円 | -1.1% | +59.6% | 2.96% | 15.08倍 | 1.28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 | 287,600円 | +7.2% | +23.8% | 2.96% | 12.13倍 | 0.97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 |
| 住電設 | 683,000円 | +3.1% | +0.5% | 2.28% | 18.49倍 | 2.11倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 中電工 | 384,500円 | +3.7% | +1.6% | 3.38% | 13.18倍 | 0.92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 |
| 西松建 | 518,500円 | +14.5% | +18.7% | 4.24% | 11.63倍 | 1.19倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
市場注目の銘柄
チャート関連のコラム
