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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,840 | 3,860 | 3,800 | 3,845 | -15 | -0.4% | 313,000 |
| 2018/05/15 | 3,700 | 3,980 | 3,700 | 3,860 | +230 | +6.3% | 987,500 |
| 2018/05/14 | 3,620 | 3,670 | 3,605 | 3,630 | -40 | -1.1% | 371,400 |
| 2018/05/11 | 3,650 | 3,685 | 3,615 | 3,670 | -10 | -0.3% | 260,800 |
| 2018/05/10 | 3,650 | 3,695 | 3,635 | 3,680 | +5 | +0.1% | 206,700 |
| 2018/05/09 | 3,730 | 3,730 | 3,665 | 3,675 | -80 | -2.1% | 246,800 |
| 2018/05/08 | 3,740 | 3,780 | 3,730 | 3,755 | +30 | +0.8% | 216,900 |
| 2018/05/07 | 3,695 | 3,730 | 3,670 | 3,725 | +15 | +0.4% | 169,800 |
| 2018/05/02 | 3,700 | 3,720 | 3,685 | 3,710 | -10 | -0.3% | 182,900 |
| 2018/05/01 | 3,720 | 3,740 | 3,665 | 3,720 | -10 | -0.3% | 236,700 |
| 2018/04/27 | 3,700 | 3,730 | 3,695 | 3,730 | +35 | +0.9% | 343,700 |
| 2018/04/26 | 3,665 | 3,695 | 3,650 | 3,695 | +20 | +0.5% | 339,200 |
| 2018/04/25 | 3,630 | 3,680 | 3,610 | 3,675 | +45 | +1.2% | 477,600 |
| 2018/04/24 | 3,580 | 3,635 | 3,580 | 3,630 | +100 | +2.8% | 648,500 |
| 2018/04/23 | 3,565 | 3,570 | 3,490 | 3,530 | +25 | +0.7% | 341,200 |
| 2018/04/20 | 3,465 | 3,520 | 3,450 | 3,505 | +50 | +1.4% | 414,900 |
| 2018/04/19 | 3,470 | 3,480 | 3,435 | 3,455 | +20 | +0.6% | 310,600 |
| 2018/04/18 | 3,400 | 3,445 | 3,400 | 3,435 | +40 | +1.2% | 322,800 |
| 2018/04/17 | 3,390 | 3,410 | 3,370 | 3,395 | ±0 | ±0% | 95,400 |
| 2018/04/16 | 3,380 | 3,395 | 3,365 | 3,395 | +20 | +0.6% | 127,900 |
| 2018/04/13 | 3,380 | 3,400 | 3,340 | 3,375 | +5 | +0.1% | 174,000 |
| 2018/04/12 | 3,395 | 3,405 | 3,370 | 3,370 | -30 | -0.9% | 128,200 |
| 2018/04/11 | 3,400 | 3,415 | 3,370 | 3,400 | -10 | -0.3% | 196,700 |
| 2018/04/10 | 3,395 | 3,455 | 3,385 | 3,410 | +10 | +0.3% | 328,700 |
| 2018/04/09 | 3,390 | 3,415 | 3,385 | 3,400 | +10 | +0.3% | 251,100 |
| 2018/04/06 | 3,385 | 3,420 | 3,380 | 3,390 | +5 | +0.1% | 312,300 |
| 2018/04/05 | 3,405 | 3,435 | 3,380 | 3,385 | -10 | -0.3% | 321,000 |
| 2018/04/04 | 3,380 | 3,420 | 3,365 | 3,395 | +35 | +1% | 508,500 |
| 2018/04/03 | 3,350 | 3,400 | 3,340 | 3,360 | -30 | -0.9% | 254,900 |
| 2018/04/02 | 3,400 | 3,410 | 3,360 | 3,390 | -30 | -0.9% | 310,600 |
| 2018/03/30 | 3,360 | 3,455 | 3,355 | 3,420 | +105 | +3.2% | 752,100 |
| 2018/03/29 | 3,315 | 3,335 | 3,265 | 3,315 | -5 | -0.2% | 329,500 |
| 2018/03/28 | 3,150 | 3,320 | 3,150 | 3,320 | +10 | +0.3% | 415,300 |
| 2018/03/27 | 3,330 | 3,330 | 3,280 | 3,310 | +20 | +0.6% | 259,700 |
| 2018/03/26 | 3,205 | 3,290 | 3,165 | 3,290 | +50 | +1.5% | 274,000 |
| 2018/03/23 | 3,255 | 3,305 | 3,235 | 3,240 | -80 | -2.4% | 404,300 |
| 2018/03/22 | 3,245 | 3,330 | 3,205 | 3,320 | +110 | +3.4% | 489,200 |
| 2018/03/20 | 3,165 | 3,215 | 3,160 | 3,210 | +10 | +0.3% | 212,600 |
| 2018/03/19 | 3,200 | 3,235 | 3,175 | 3,200 | -10 | -0.3% | 307,400 |
| 2018/03/16 | 3,220 | 3,250 | 3,205 | 3,210 | -5 | -0.2% | 237,100 |
| 2018/03/15 | 3,215 | 3,230 | 3,185 | 3,215 | -20 | -0.6% | 239,500 |
| 2018/03/14 | 3,250 | 3,280 | 3,225 | 3,235 | -30 | -0.9% | 214,100 |
| 2018/03/13 | 3,250 | 3,280 | 3,245 | 3,265 | +15 | +0.5% | 305,100 |
| 2018/03/12 | 3,250 | 3,265 | 3,215 | 3,250 | +35 | +1.1% | 356,300 |
| 2018/03/09 | 3,220 | 3,245 | 3,185 | 3,215 | +35 | +1.1% | 373,700 |
| 2018/03/08 | 3,200 | 3,210 | 3,155 | 3,180 | ±0 | ±0% | 164,800 |
| 2018/03/07 | 3,130 | 3,215 | 3,125 | 3,180 | +50 | +1.6% | 420,900 |
| 2018/03/06 | 3,130 | 3,190 | 3,110 | 3,130 | +35 | +1.1% | 248,700 |
| 2018/03/05 | 3,030 | 3,095 | 3,020 | 3,095 | +55 | +1.8% | 314,600 |
| 2018/03/02 | 3,000 | 3,050 | 2,997 | 3,040 | -40 | -1.3% | 266,900 |
1701～
1750
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
