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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 3,450 | 3,495 | 3,420 | 3,490 | +65 | +1.9% | 165,000 |
| 2018/12/11 | 3,450 | 3,460 | 3,395 | 3,425 | +10 | +0.3% | 244,100 |
| 2018/12/10 | 3,390 | 3,450 | 3,390 | 3,415 | -45 | -1.3% | 115,500 |
| 2018/12/07 | 3,415 | 3,485 | 3,410 | 3,460 | +50 | +1.5% | 185,700 |
| 2018/12/06 | 3,440 | 3,445 | 3,405 | 3,410 | -35 | -1% | 159,600 |
| 2018/12/05 | 3,350 | 3,480 | 3,340 | 3,445 | +35 | +1% | 169,300 |
| 2018/12/04 | 3,490 | 3,490 | 3,400 | 3,410 | -140 | -3.9% | 252,500 |
| 2018/12/03 | 3,595 | 3,600 | 3,540 | 3,550 | -45 | -1.3% | 200,200 |
| 2018/11/30 | 3,540 | 3,595 | 3,530 | 3,595 | +25 | +0.7% | 174,400 |
| 2018/11/29 | 3,535 | 3,595 | 3,520 | 3,570 | +85 | +2.4% | 296,400 |
| 2018/11/28 | 3,530 | 3,580 | 3,470 | 3,485 | -45 | -1.3% | 327,000 |
| 2018/11/27 | 3,470 | 3,545 | 3,470 | 3,530 | +125 | +3.7% | 381,600 |
| 2018/11/26 | 3,370 | 3,450 | 3,360 | 3,405 | +25 | +0.7% | 212,800 |
| 2018/11/22 | 3,370 | 3,410 | 3,355 | 3,380 | +60 | +1.8% | 289,600 |
| 2018/11/21 | 3,265 | 3,330 | 3,260 | 3,320 | -15 | -0.4% | 170,200 |
| 2018/11/20 | 3,320 | 3,335 | 3,290 | 3,335 | +25 | +0.8% | 136,100 |
| 2018/11/19 | 3,320 | 3,360 | 3,285 | 3,310 | +10 | +0.3% | 196,900 |
| 2018/11/16 | 3,335 | 3,360 | 3,265 | 3,300 | -45 | -1.3% | 207,400 |
| 2018/11/15 | 3,305 | 3,350 | 3,270 | 3,345 | +10 | +0.3% | 218,600 |
| 2018/11/14 | 3,360 | 3,375 | 3,310 | 3,335 | -45 | -1.3% | 240,700 |
| 2018/11/13 | 3,350 | 3,435 | 3,330 | 3,380 | -60 | -1.7% | 564,800 |
| 2018/11/12 | 3,230 | 3,440 | 3,220 | 3,440 | +500 | +17% | 1,186,600 |
| 2018/11/09 | 3,035 | 3,045 | 2,918 | 2,940 | -145 | -4.7% | 651,900 |
| 2018/11/08 | 3,125 | 3,160 | 3,075 | 3,085 | -35 | -1.1% | 185,300 |
| 2018/11/07 | 3,125 | 3,150 | 3,075 | 3,120 | +25 | +0.8% | 256,800 |
| 2018/11/06 | 3,085 | 3,135 | 3,070 | 3,095 | ±0 | ±0% | 184,400 |
| 2018/11/05 | 3,020 | 3,120 | 2,994 | 3,095 | +55 | +1.8% | 198,100 |
| 2018/11/02 | 2,997 | 3,045 | 2,965 | 3,040 | +40 | +1.3% | 173,200 |
| 2018/11/01 | 2,947 | 3,020 | 2,937 | 3,000 | +54 | +1.8% | 156,200 |
| 2018/10/31 | 2,920 | 2,961 | 2,915 | 2,946 | +53 | +1.8% | 150,300 |
| 2018/10/30 | 2,800 | 2,893 | 2,787 | 2,893 | +69 | +2.4% | 378,100 |
| 2018/10/29 | 2,836 | 2,896 | 2,822 | 2,824 | +38 | +1.4% | 179,200 |
| 2018/10/26 | 2,861 | 2,866 | 2,765 | 2,786 | -66 | -2.3% | 286,000 |
| 2018/10/25 | 2,890 | 2,900 | 2,845 | 2,852 | -130 | -4.4% | 225,700 |
| 2018/10/24 | 2,980 | 3,005 | 2,938 | 2,982 | +30 | +1% | 213,800 |
| 2018/10/23 | 3,065 | 3,065 | 2,945 | 2,952 | -108 | -3.5% | 194,100 |
| 2018/10/22 | 3,050 | 3,080 | 3,015 | 3,060 | ±0 | ±0% | 135,100 |
| 2018/10/19 | 3,030 | 3,085 | 3,025 | 3,060 | +5 | +0.2% | 122,000 |
| 2018/10/18 | 3,100 | 3,105 | 3,045 | 3,055 | -50 | -1.6% | 132,000 |
| 2018/10/17 | 3,140 | 3,150 | 3,060 | 3,105 | +80 | +2.6% | 201,100 |
| 2018/10/16 | 3,000 | 3,035 | 2,993 | 3,025 | +25 | +0.8% | 138,900 |
| 2018/10/15 | 3,040 | 3,045 | 3,000 | 3,000 | -35 | -1.2% | 163,400 |
| 2018/10/12 | 3,020 | 3,050 | 3,010 | 3,035 | +15 | +0.5% | 151,900 |
| 2018/10/11 | 3,035 | 3,080 | 3,005 | 3,020 | -135 | -4.3% | 259,300 |
| 2018/10/10 | 3,135 | 3,165 | 3,100 | 3,155 | +75 | +2.4% | 187,500 |
| 2018/10/09 | 3,090 | 3,120 | 3,040 | 3,080 | -80 | -2.5% | 283,700 |
| 2018/10/05 | 3,145 | 3,175 | 3,125 | 3,160 | -5 | -0.2% | 212,400 |
| 2018/10/04 | 3,140 | 3,190 | 3,120 | 3,165 | +40 | +1.3% | 295,100 |
| 2018/10/03 | 3,105 | 3,150 | 3,100 | 3,125 | +30 | +1% | 271,000 |
| 2018/10/02 | 3,105 | 3,145 | 3,075 | 3,095 | ±0 | ±0% | 210,800 |
1601～
1650
件表示中 / 3737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 | 426,000円 | -1.1% | +59.6% | 3.76% | 11.87倍 | 1.01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 |
| 中電工 | 335,500円 | +3.7% | +1.6% | 3.87% | 11.50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 |
| 東建コーポ | 1,383,000円 | +5.5% | -5.0% | 2.60% | 12.68倍 | 1.39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 |
| 大気社 | 257,400円 | +1.0% | -8.7% | 3.65% | 13.79倍 | 1.12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 |
| 奥村組 | 435,000円 | +0.1% | +42.3% | 5.06% | 13.80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
