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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 3,030 | 3,065 | 2,982 | 3,060 | +40 | +1.3% | 232,900 |
| 2018/09/19 | 3,015 | 3,055 | 2,996 | 3,020 | +56 | +1.9% | 190,300 |
| 2018/09/18 | 2,935 | 2,990 | 2,923 | 2,964 | +22 | +0.7% | 174,500 |
| 2018/09/14 | 2,934 | 2,978 | 2,923 | 2,942 | +20 | +0.7% | 185,000 |
| 2018/09/13 | 2,880 | 2,944 | 2,879 | 2,922 | +58 | +2% | 161,000 |
| 2018/09/12 | 2,837 | 2,873 | 2,802 | 2,864 | +21 | +0.7% | 251,700 |
| 2018/09/11 | 2,880 | 2,890 | 2,823 | 2,843 | -54 | -1.9% | 310,900 |
| 2018/09/10 | 2,820 | 2,908 | 2,820 | 2,897 | +47 | +1.6% | 195,500 |
| 2018/09/07 | 2,818 | 2,861 | 2,787 | 2,850 | -7 | -0.2% | 485,200 |
| 2018/09/06 | 2,800 | 2,900 | 2,776 | 2,857 | -93 | -3.2% | 610,900 |
| 2018/09/05 | 2,988 | 2,993 | 2,930 | 2,950 | -38 | -1.3% | 296,100 |
| 2018/09/04 | 3,010 | 3,035 | 2,980 | 2,988 | +5 | +0.2% | 189,600 |
| 2018/09/03 | 3,010 | 3,040 | 2,969 | 2,983 | -22 | -0.7% | 355,500 |
| 2018/08/31 | 3,075 | 3,085 | 3,005 | 3,005 | -55 | -1.8% | 300,100 |
| 2018/08/30 | 3,135 | 3,135 | 3,050 | 3,060 | -65 | -2.1% | 274,900 |
| 2018/08/29 | 3,175 | 3,175 | 3,115 | 3,125 | -15 | -0.5% | 160,700 |
| 2018/08/28 | 3,140 | 3,165 | 3,130 | 3,140 | -10 | -0.3% | 172,100 |
| 2018/08/27 | 3,135 | 3,160 | 3,120 | 3,150 | +40 | +1.3% | 118,100 |
| 2018/08/24 | 3,120 | 3,120 | 3,085 | 3,110 | +15 | +0.5% | 122,900 |
| 2018/08/23 | 3,100 | 3,140 | 3,090 | 3,095 | -35 | -1.1% | 109,000 |
| 2018/08/22 | 3,125 | 3,155 | 3,100 | 3,130 | +15 | +0.5% | 152,500 |
| 2018/08/21 | 3,130 | 3,150 | 3,090 | 3,115 | -40 | -1.3% | 141,800 |
| 2018/08/20 | 3,125 | 3,195 | 3,125 | 3,155 | +25 | +0.8% | 224,000 |
| 2018/08/17 | 3,130 | 3,130 | 3,095 | 3,130 | -5 | -0.2% | 130,900 |
| 2018/08/16 | 3,110 | 3,140 | 3,070 | 3,135 | -20 | -0.6% | 196,800 |
| 2018/08/15 | 3,185 | 3,195 | 3,120 | 3,155 | -20 | -0.6% | 172,900 |
| 2018/08/14 | 3,130 | 3,175 | 3,080 | 3,175 | +70 | +2.3% | 250,400 |
| 2018/08/13 | 3,310 | 3,330 | 3,080 | 3,105 | -180 | -5.5% | 441,700 |
| 2018/08/10 | 3,170 | 3,385 | 3,120 | 3,285 | -235 | -6.7% | 977,000 |
| 2018/08/09 | 3,580 | 3,610 | 3,505 | 3,520 | -60 | -1.7% | 257,400 |
| 2018/08/08 | 3,640 | 3,655 | 3,560 | 3,580 | -100 | -2.7% | 206,600 |
| 2018/08/07 | 3,605 | 3,690 | 3,595 | 3,680 | +115 | +3.2% | 257,700 |
| 2018/08/06 | 3,770 | 3,785 | 3,555 | 3,565 | -175 | -4.7% | 314,400 |
| 2018/08/03 | 3,775 | 3,775 | 3,705 | 3,740 | -45 | -1.2% | 171,700 |
| 2018/08/02 | 3,795 | 3,810 | 3,775 | 3,785 | ±0 | ±0% | 127,600 |
| 2018/08/01 | 3,895 | 3,900 | 3,775 | 3,785 | -125 | -3.2% | 243,000 |
| 2018/07/31 | 3,915 | 3,940 | 3,905 | 3,910 | ±0 | ±0% | 185,500 |
| 2018/07/30 | 3,880 | 3,935 | 3,870 | 3,910 | -20 | -0.5% | 96,100 |
| 2018/07/27 | 3,975 | 3,995 | 3,910 | 3,930 | -50 | -1.3% | 143,900 |
| 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 |
1701～
1750
件表示中 / 3781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 | 492,500円 | -1.1% | +59.6% | 3.25% | 13.73倍 | 1.16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 | 398,500円 | +3.7% | +1.6% | 3.26% | 13.66倍 | 0.95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 | 533,900円 | +14.5% | +18.7% | 4.12% | 11.97倍 | 1.22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 |
| 大気社 | 297,700円 | +1.0% | -8.7% | 3.16% | 15.72倍 | 1.27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 |
| 東建コーポ | 1,481,000円 | +5.5% | -5.0% | 2.43% | 13.58倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
