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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,935 | 3,990 | 3,935 | 3,980 | +45 | +1.1% | 220,000 |
| 2018/07/25 | 3,915 | 3,945 | 3,885 | 3,935 | +20 | +0.5% | 140,400 |
| 2018/07/24 | 3,855 | 3,915 | 3,835 | 3,915 | +80 | +2.1% | 130,800 |
| 2018/07/23 | 3,800 | 3,870 | 3,795 | 3,835 | +60 | +1.6% | 203,800 |
| 2018/07/20 | 3,780 | 3,790 | 3,750 | 3,775 | -5 | -0.1% | 109,100 |
| 2018/07/19 | 3,830 | 3,840 | 3,770 | 3,780 | -55 | -1.4% | 149,100 |
| 2018/07/18 | 3,895 | 3,905 | 3,835 | 3,835 | -55 | -1.4% | 161,500 |
| 2018/07/17 | 3,840 | 3,925 | 3,835 | 3,890 | +35 | +0.9% | 121,600 |
| 2018/07/13 | 3,900 | 3,900 | 3,840 | 3,855 | -10 | -0.3% | 94,600 |
| 2018/07/12 | 3,920 | 3,920 | 3,865 | 3,865 | -65 | -1.7% | 84,500 |
| 2018/07/11 | 3,965 | 3,980 | 3,885 | 3,930 | -15 | -0.4% | 187,100 |
| 2018/07/10 | 3,900 | 3,965 | 3,890 | 3,945 | +95 | +2.5% | 256,700 |
| 2018/07/09 | 3,800 | 3,870 | 3,770 | 3,850 | +80 | +2.1% | 133,900 |
| 2018/07/06 | 3,735 | 3,785 | 3,685 | 3,770 | +45 | +1.2% | 159,100 |
| 2018/07/05 | 3,760 | 3,780 | 3,715 | 3,725 | -20 | -0.5% | 212,200 |
| 2018/07/04 | 3,690 | 3,770 | 3,670 | 3,745 | +45 | +1.2% | 166,300 |
| 2018/07/03 | 3,750 | 3,755 | 3,685 | 3,700 | -40 | -1.1% | 170,400 |
| 2018/07/02 | 3,885 | 3,890 | 3,735 | 3,740 | -150 | -3.9% | 171,700 |
| 2018/06/29 | 3,825 | 3,895 | 3,820 | 3,890 | +30 | +0.8% | 175,900 |
| 2018/06/28 | 3,830 | 3,880 | 3,820 | 3,860 | -20 | -0.5% | 114,800 |
| 2018/06/27 | 3,855 | 3,885 | 3,815 | 3,880 | +15 | +0.4% | 127,100 |
| 2018/06/26 | 3,830 | 3,865 | 3,805 | 3,865 | +15 | +0.4% | 133,100 |
| 2018/06/25 | 3,895 | 3,905 | 3,845 | 3,850 | -20 | -0.5% | 143,000 |
| 2018/06/22 | 3,865 | 3,885 | 3,825 | 3,870 | -20 | -0.5% | 178,900 |
| 2018/06/21 | 3,875 | 3,915 | 3,840 | 3,890 | +65 | +1.7% | 262,600 |
| 2018/06/20 | 3,840 | 3,840 | 3,765 | 3,825 | -50 | -1.3% | 169,300 |
| 2018/06/19 | 3,865 | 3,890 | 3,810 | 3,875 | ±0 | ±0% | 219,600 |
| 2018/06/18 | 3,830 | 3,875 | 3,800 | 3,875 | +25 | +0.6% | 120,700 |
| 2018/06/15 | 3,890 | 3,890 | 3,835 | 3,850 | -25 | -0.6% | 196,000 |
| 2018/06/14 | 3,840 | 3,885 | 3,830 | 3,875 | +20 | +0.5% | 181,400 |
| 2018/06/13 | 3,845 | 3,860 | 3,775 | 3,855 | +10 | +0.3% | 166,600 |
| 2018/06/12 | 3,815 | 3,850 | 3,800 | 3,845 | +60 | +1.6% | 237,300 |
| 2018/06/11 | 3,750 | 3,800 | 3,745 | 3,785 | +45 | +1.2% | 105,500 |
| 2018/06/08 | 3,745 | 3,780 | 3,740 | 3,740 | -40 | -1.1% | 140,300 |
| 2018/06/07 | 3,795 | 3,810 | 3,770 | 3,780 | -15 | -0.4% | 143,900 |
| 2018/06/06 | 3,790 | 3,845 | 3,785 | 3,795 | +15 | +0.4% | 235,700 |
| 2018/06/05 | 3,785 | 3,800 | 3,735 | 3,780 | ±0 | ±0% | 232,900 |
| 2018/06/04 | 3,725 | 3,790 | 3,725 | 3,780 | +95 | +2.6% | 249,900 |
| 2018/06/01 | 3,660 | 3,695 | 3,645 | 3,685 | +15 | +0.4% | 151,400 |
| 2018/05/31 | 3,680 | 3,695 | 3,640 | 3,670 | -10 | -0.3% | 267,600 |
| 2018/05/30 | 3,635 | 3,700 | 3,625 | 3,680 | +25 | +0.7% | 207,600 |
| 2018/05/29 | 3,675 | 3,685 | 3,610 | 3,655 | -40 | -1.1% | 155,700 |
| 2018/05/28 | 3,675 | 3,700 | 3,650 | 3,695 | +20 | +0.5% | 140,300 |
| 2018/05/25 | 3,615 | 3,690 | 3,610 | 3,675 | +25 | +0.7% | 196,100 |
| 2018/05/24 | 3,745 | 3,765 | 3,635 | 3,650 | -120 | -3.2% | 332,300 |
| 2018/05/23 | 3,800 | 3,805 | 3,745 | 3,770 | -45 | -1.2% | 238,100 |
| 2018/05/22 | 3,820 | 3,875 | 3,800 | 3,815 | -20 | -0.5% | 213,700 |
| 2018/05/21 | 3,865 | 3,870 | 3,820 | 3,835 | +5 | +0.1% | 141,000 |
| 2018/05/18 | 3,960 | 3,965 | 3,820 | 3,830 | -165 | -4.1% | 455,100 |
| 2018/05/17 | 3,810 | 3,995 | 3,810 | 3,995 | +150 | +3.9% | 722,300 |
1651～
1700
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 | 428,500円 | +10.6% | -8.0% | 3.03% | 23.89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 | 418,000円 | +32.7% | +96.3% | 3.85% | 10.42倍 | 1.85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 | 1,409,000円 | +6.8% | +46.5% | 2.34% | 14.39倍 | 1.51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 | 517,000円 | +7.8% | +18.5% | 2.32% | 17.16倍 | 1.71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 | 439,500円 | +3.4% | -48.2% | 4.91% | 18.34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
