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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 3,185 | 3,205 | 3,170 | 3,200 | +35 | +1.1% | 103,800 |
| 2018/02/22 | 3,205 | 3,225 | 3,160 | 3,165 | -75 | -2.3% | 155,800 |
| 2018/02/21 | 3,205 | 3,285 | 3,185 | 3,240 | +30 | +0.9% | 431,900 |
| 2018/02/20 | 3,200 | 3,225 | 3,185 | 3,210 | ±0 | ±0% | 285,400 |
| 2018/02/19 | 3,070 | 3,210 | 3,070 | 3,210 | +165 | +5.4% | 536,300 |
| 2018/02/16 | 2,973 | 3,065 | 2,968 | 3,045 | +101 | +3.4% | 199,400 |
| 2018/02/15 | 2,955 | 2,958 | 2,921 | 2,944 | +19 | +0.6% | 131,900 |
| 2018/02/14 | 3,000 | 3,000 | 2,887 | 2,925 | -100 | -3.3% | 289,500 |
| 2018/02/13 | 3,000 | 3,085 | 2,983 | 3,025 | +28 | +0.9% | 384,300 |
| 2018/02/09 | 2,799 | 2,997 | 2,799 | 2,997 | +109 | +3.8% | 616,100 |
| 2018/02/08 | 2,860 | 2,912 | 2,852 | 2,888 | +5 | +0.2% | 370,800 |
| 2018/02/07 | 3,015 | 3,050 | 2,879 | 2,883 | -57 | -1.9% | 555,200 |
| 2018/02/06 | 2,990 | 3,000 | 2,870 | 2,940 | -130 | -4.2% | 640,700 |
| 2018/02/05 | 3,060 | 3,080 | 3,040 | 3,070 | -35 | -1.1% | 282,500 |
| 2018/02/02 | 3,075 | 3,110 | 3,055 | 3,105 | +5 | +0.2% | 319,100 |
| 2018/02/01 | 3,095 | 3,100 | 3,050 | 3,100 | +20 | +0.6% | 209,000 |
| 2018/01/31 | 3,095 | 3,110 | 3,070 | 3,080 | -20 | -0.6% | 222,600 |
| 2018/01/30 | 3,135 | 3,145 | 3,090 | 3,100 | -45 | -1.4% | 285,700 |
| 2018/01/29 | 3,175 | 3,175 | 3,135 | 3,145 | -20 | -0.6% | 213,700 |
| 2018/01/26 | 3,170 | 3,190 | 3,150 | 3,165 | +25 | +0.8% | 391,500 |
| 2018/01/25 | 3,135 | 3,145 | 3,125 | 3,140 | -5 | -0.2% | 139,900 |
| 2018/01/24 | 3,135 | 3,155 | 3,135 | 3,145 | +5 | +0.2% | 119,400 |
| 2018/01/23 | 3,170 | 3,175 | 3,125 | 3,140 | -20 | -0.6% | 411,900 |
| 2018/01/22 | 3,175 | 3,175 | 3,145 | 3,160 | -15 | -0.5% | 174,800 |
| 2018/01/19 | 3,135 | 3,175 | 3,130 | 3,175 | +40 | +1.3% | 210,800 |
| 2018/01/18 | 3,125 | 3,140 | 3,110 | 3,135 | +15 | +0.5% | 244,900 |
| 2018/01/17 | 3,140 | 3,140 | 3,110 | 3,120 | -30 | -1% | 205,500 |
| 2018/01/16 | 3,160 | 3,165 | 3,135 | 3,150 | -5 | -0.2% | 210,700 |
| 2018/01/15 | 3,195 | 3,200 | 3,145 | 3,155 | -25 | -0.8% | 254,200 |
| 2018/01/12 | 3,240 | 3,245 | 3,180 | 3,180 | -45 | -1.4% | 361,800 |
| 2018/01/11 | 3,180 | 3,230 | 3,155 | 3,225 | +25 | +0.8% | 425,300 |
| 2018/01/10 | 3,195 | 3,205 | 3,170 | 3,200 | -5 | -0.2% | 288,600 |
| 2018/01/09 | 3,210 | 3,210 | 3,165 | 3,205 | +20 | +0.6% | 391,600 |
| 2018/01/05 | 3,175 | 3,220 | 3,160 | 3,185 | +20 | +0.6% | 472,800 |
| 2018/01/04 | 3,160 | 3,175 | 3,140 | 3,165 | +15 | +0.5% | 336,200 |
| 2017/12/29 | 3,135 | 3,160 | 3,125 | 3,150 | +10 | +0.3% | 160,800 |
| 2017/12/28 | 3,170 | 3,195 | 3,140 | 3,140 | -15 | -0.5% | 294,200 |
| 2017/12/27 | 3,090 | 3,160 | 3,090 | 3,155 | +75 | +2.4% | 261,500 |
| 2017/12/26 | 3,070 | 3,095 | 3,070 | 3,080 | +5 | +0.2% | 217,300 |
| 2017/12/25 | 3,110 | 3,120 | 3,070 | 3,075 | -35 | -1.1% | 205,100 |
| 2017/12/22 | 3,115 | 3,120 | 3,100 | 3,110 | -5 | -0.2% | 252,900 |
| 2017/12/21 | 3,085 | 3,120 | 3,070 | 3,115 | +15 | +0.5% | 233,100 |
| 2017/12/20 | 3,070 | 3,115 | 3,065 | 3,100 | +30 | +1% | 249,500 |
| 2017/12/19 | 3,145 | 3,150 | 3,070 | 3,070 | -85 | -2.7% | 375,600 |
| 2017/12/18 | 3,125 | 3,165 | 3,120 | 3,155 | +35 | +1.1% | 289,100 |
| 2017/12/15 | 3,160 | 3,165 | 3,115 | 3,120 | -30 | -1% | 233,800 |
| 2017/12/14 | 3,125 | 3,170 | 3,125 | 3,150 | +20 | +0.6% | 198,500 |
| 2017/12/13 | 3,135 | 3,160 | 3,130 | 3,130 | -15 | -0.5% | 288,000 |
| 2017/12/12 | 3,155 | 3,160 | 3,135 | 3,145 | +10 | +0.3% | 300,300 |
| 2017/12/11 | 3,185 | 3,185 | 3,105 | 3,135 | -75 | -2.3% | 595,400 |
1801～
1850
件表示中 / 3738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 | 433,000円 | -1.1% | +59.6% | 3.70% | 12.07倍 | 1.02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 | 338,000円 | +3.7% | +1.6% | 3.85% | 11.58倍 | 0.81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 | 1,393,000円 | +5.5% | -5.0% | 2.58% | 12.77倍 | 1.40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 | 259,900円 | +1.0% | -8.7% | 3.62% | 13.93倍 | 1.13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 | 438,500円 | +0.1% | +42.3% | 5.02% | 13.91倍 | 0.89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
