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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 4,260 | 4,290 | 4,190 | 4,265 | ±0 | ±0% | 124,900 |
| 2025/05/01 | 4,260 | 4,330 | 4,255 | 4,265 | ±0 | ±0% | 182,400 |
| 2025/04/30 | 4,215 | 4,285 | 4,160 | 4,265 | +50 | +1.2% | 162,000 |
| 2025/04/28 | 4,155 | 4,265 | 4,140 | 4,215 | +100 | +2.4% | 173,100 |
| 2025/04/25 | 4,150 | 4,180 | 4,095 | 4,115 | -35 | -0.8% | 233,100 |
| 2025/04/24 | 4,255 | 4,270 | 4,145 | 4,150 | -125 | -2.9% | 107,400 |
| 2025/04/23 | 4,240 | 4,280 | 4,230 | 4,275 | +60 | +1.4% | 174,600 |
| 2025/04/22 | 4,210 | 4,240 | 4,205 | 4,215 | +15 | +0.4% | 114,300 |
| 2025/04/21 | 4,200 | 4,235 | 4,160 | 4,200 | -20 | -0.5% | 150,100 |
| 2025/04/18 | 4,100 | 4,230 | 4,085 | 4,220 | +180 | +4.5% | 193,800 |
| 2025/04/17 | 4,010 | 4,080 | 4,005 | 4,040 | +80 | +2% | 239,600 |
| 2025/04/16 | 3,945 | 3,970 | 3,900 | 3,960 | +60 | +1.5% | 130,400 |
| 2025/04/15 | 3,875 | 3,925 | 3,860 | 3,900 | +50 | +1.3% | 124,300 |
| 2025/04/14 | 3,895 | 3,905 | 3,845 | 3,850 | -20 | -0.5% | 142,000 |
| 2025/04/11 | 3,865 | 3,920 | 3,815 | 3,870 | -20 | -0.5% | 186,700 |
| 2025/04/10 | 3,860 | 3,920 | 3,790 | 3,890 | +145 | +3.9% | 175,200 |
| 2025/04/09 | 3,750 | 3,775 | 3,710 | 3,745 | -65 | -1.7% | 207,300 |
| 2025/04/08 | 3,800 | 3,845 | 3,740 | 3,810 | +115 | +3.1% | 146,200 |
| 2025/04/07 | 3,650 | 3,760 | 3,595 | 3,695 | -165 | -4.3% | 295,800 |
| 2025/04/04 | 3,865 | 3,910 | 3,775 | 3,860 | -75 | -1.9% | 181,400 |
| 2025/04/03 | 3,800 | 3,945 | 3,790 | 3,935 | -55 | -1.4% | 221,600 |
| 2025/04/02 | 4,020 | 4,045 | 3,945 | 3,990 | -35 | -0.9% | 140,000 |
| 2025/04/01 | 4,045 | 4,090 | 4,005 | 4,025 | -5 | -0.1% | 125,600 |
| 2025/03/31 | 4,065 | 4,070 | 3,985 | 4,030 | -85 | -2.1% | 222,400 |
| 2025/03/28 | 4,110 | 4,145 | 4,090 | 4,115 | -120 | -2.8% | 249,900 |
| 2025/03/27 | 4,150 | 4,280 | 4,150 | 4,235 | +110 | +2.7% | 346,000 |
| 2025/03/26 | 4,130 | 4,150 | 4,095 | 4,125 | +5 | +0.1% | 129,200 |
| 2025/03/25 | 4,165 | 4,190 | 4,120 | 4,120 | -45 | -1.1% | 182,700 |
| 2025/03/24 | 4,160 | 4,180 | 4,105 | 4,165 | +40 | +1% | 112,600 |
| 2025/03/21 | 4,160 | 4,180 | 4,125 | 4,125 | -30 | -0.7% | 145,800 |
| 2025/03/19 | 4,160 | 4,185 | 4,145 | 4,155 | +10 | +0.2% | 84,500 |
| 2025/03/18 | 4,120 | 4,160 | 4,110 | 4,145 | +60 | +1.5% | 118,000 |
| 2025/03/17 | 4,075 | 4,120 | 4,075 | 4,085 | +30 | +0.7% | 107,300 |
| 2025/03/14 | 4,085 | 4,120 | 4,050 | 4,055 | -10 | -0.2% | 118,900 |
| 2025/03/13 | 4,050 | 4,100 | 4,040 | 4,065 | +35 | +0.9% | 155,300 |
| 2025/03/12 | 3,880 | 4,125 | 3,850 | 4,030 | +135 | +3.5% | 327,400 |
| 2025/03/11 | 3,955 | 3,980 | 3,795 | 3,895 | -115 | -2.9% | 286,200 |
| 2025/03/10 | 4,135 | 4,160 | 4,000 | 4,010 | -115 | -2.8% | 251,700 |
| 2025/03/07 | 4,060 | 4,150 | 4,035 | 4,125 | +65 | +1.6% | 179,500 |
| 2025/03/06 | 4,135 | 4,160 | 4,060 | 4,060 | -45 | -1.1% | 184,900 |
| 2025/03/05 | 3,980 | 4,155 | 3,965 | 4,105 | +115 | +2.9% | 229,100 |
| 2025/03/04 | 4,010 | 4,045 | 3,990 | 3,990 | +5 | +0.1% | 211,300 |
| 2025/03/03 | 3,935 | 4,015 | 3,885 | 3,985 | +150 | +3.9% | 198,700 |
| 2025/02/28 | 3,820 | 3,870 | 3,800 | 3,835 | +15 | +0.4% | 177,900 |
| 2025/02/27 | 3,760 | 3,830 | 3,750 | 3,820 | +45 | +1.2% | 182,100 |
| 2025/02/26 | 3,800 | 3,810 | 3,760 | 3,775 | -50 | -1.3% | 143,900 |
| 2025/02/25 | 3,810 | 3,855 | 3,805 | 3,825 | -25 | -0.6% | 94,000 |
| 2025/02/21 | 3,800 | 3,870 | 3,790 | 3,850 | +25 | +0.7% | 177,800 |
| 2025/02/20 | 3,955 | 3,955 | 3,805 | 3,825 | -140 | -3.5% | 146,800 |
| 2025/02/19 | 3,925 | 4,000 | 3,925 | 3,965 | ±0 | ±0% | 102,500 |
1～
50
件表示中 / 3692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 | 426,500円 | +10.6% | -8.0% | 3.05% | 23.78倍 | 1.00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 |
| ダイダン | 414,000円 | +32.7% | +96.3% | 3.89% | 10.32倍 | 1.83倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 東建コーポ | 1,396,000円 | +6.8% | +46.5% | 2.36% | 14.26倍 | 1.50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 |
| 住電設 | 512,000円 | +7.8% | +18.5% | 2.34% | 16.99倍 | 1.69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 |
| 奥村組 | 438,500円 | +3.4% | -48.2% | 4.93% | 18.30倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
