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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 3,090 | 3,155 | 3,065 | 3,150 | +85 | +2.8% | 461,200 |
| 2017/11/28 | 3,045 | 3,095 | 3,035 | 3,065 | +35 | +1.2% | 462,200 |
| 2017/11/27 | 3,040 | 3,050 | 3,010 | 3,030 | -20 | -0.7% | 325,000 |
| 2017/11/24 | 3,065 | 3,075 | 3,040 | 3,050 | -35 | -1.1% | 350,700 |
| 2017/11/22 | 3,085 | 3,100 | 3,060 | 3,085 | +15 | +0.5% | 441,000 |
| 2017/11/21 | 3,085 | 3,090 | 3,045 | 3,070 | -15 | -0.5% | 425,200 |
| 2017/11/20 | 3,075 | 3,110 | 3,060 | 3,085 | +5 | +0.2% | 216,100 |
| 2017/11/17 | 3,115 | 3,120 | 3,055 | 3,080 | -10 | -0.3% | 377,700 |
| 2017/11/16 | 3,055 | 3,110 | 3,045 | 3,090 | +25 | +0.8% | 306,500 |
| 2017/11/15 | 3,105 | 3,110 | 3,040 | 3,065 | -55 | -1.8% | 483,200 |
| 2017/11/14 | 3,085 | 3,125 | 3,030 | 3,120 | +70 | +2.3% | 921,100 |
| 2017/11/13 | 3,125 | 3,145 | 3,045 | 3,050 | -65 | -2.1% | 1,304,300 |
| 2017/11/10 | 3,230 | 3,235 | 3,055 | 3,115 | -495 | -13.7% | 3,204,000 |
| 2017/11/09 | 3,670 | 3,725 | 3,575 | 3,610 | -95 | -2.6% | 472,500 |
| 2017/11/08 | 3,620 | 3,780 | 3,610 | 3,705 | +65 | +1.8% | 637,600 |
| 2017/11/07 | 3,600 | 3,665 | 3,600 | 3,640 | +25 | +0.7% | 371,000 |
| 2017/11/06 | 3,615 | 3,630 | 3,585 | 3,615 | +15 | +0.4% | 204,500 |
| 2017/11/02 | 3,575 | 3,600 | 3,555 | 3,600 | +35 | +1% | 178,600 |
| 2017/11/01 | 3,615 | 3,615 | 3,555 | 3,565 | -25 | -0.7% | 255,700 |
| 2017/10/31 | 3,630 | 3,630 | 3,575 | 3,590 | -10 | -0.3% | 157,200 |
| 2017/10/30 | 3,590 | 3,640 | 3,575 | 3,600 | +30 | +0.8% | 291,400 |
| 2017/10/27 | 3,530 | 3,580 | 3,515 | 3,570 | +55 | +1.6% | 323,600 |
| 2017/10/26 | 3,455 | 3,515 | 3,430 | 3,515 | +30 | +0.9% | 258,200 |
| 2017/10/25 | 3,515 | 3,520 | 3,485 | 3,485 | +20 | +0.6% | 204,200 |
| 2017/10/24 | 3,440 | 3,475 | 3,420 | 3,465 | +5 | +0.1% | 213,300 |
| 2017/10/23 | 3,500 | 3,500 | 3,455 | 3,460 | ±0 | ±0% | 103,200 |
| 2017/10/20 | 3,435 | 3,485 | 3,430 | 3,460 | +5 | +0.1% | 141,000 |
| 2017/10/19 | 3,490 | 3,495 | 3,455 | 3,455 | -40 | -1.1% | 125,000 |
| 2017/10/18 | 3,525 | 3,550 | 3,490 | 3,495 | -40 | -1.1% | 156,800 |
| 2017/10/17 | 3,535 | 3,550 | 3,510 | 3,535 | +10 | +0.3% | 214,900 |
| 2017/10/16 | 3,505 | 3,545 | 3,500 | 3,525 | +25 | +0.7% | 189,000 |
| 2017/10/13 | 3,515 | 3,525 | 3,475 | 3,500 | ±0 | ±0% | 247,700 |
| 2017/10/12 | 3,440 | 3,510 | 3,440 | 3,500 | +60 | +1.7% | 354,900 |
| 2017/10/11 | 3,415 | 3,440 | 3,405 | 3,440 | -10 | -0.3% | 276,200 |
| 2017/10/10 | 3,405 | 3,450 | 3,400 | 3,450 | +45 | +1.3% | 268,300 |
| 2017/10/06 | 3,415 | 3,430 | 3,380 | 3,405 | -10 | -0.3% | 259,400 |
| 2017/10/05 | 3,400 | 3,415 | 3,380 | 3,415 | -15 | -0.4% | 281,800 |
| 2017/10/04 | 3,435 | 3,435 | 3,400 | 3,430 | -15 | -0.4% | 232,100 |
| 2017/10/03 | 3,425 | 3,465 | 3,400 | 3,445 | +40 | +1.2% | 290,100 |
| 2017/10/02 | 3,370 | 3,405 | 3,355 | 3,405 | +10 | +0.3% | 292,800 |
| 2017/09/29 | 3,425 | 3,430 | 3,380 | 3,395 | -35 | -1% | 271,800 |
| 2017/09/28 | 3,395 | 3,435 | 3,395 | 3,430 | +35 | +1% | 360,100 |
| 2017/09/27 | 3,485 | 3,485 | 3,370 | 3,395 | +3,049 | +881.2% | 314,500 |
| 2017/09/26 | 343 | 349 | 343 | 346 | +2 | +0.6% | 1,959,000 |
| 2017/09/25 | 344 | 347 | 342 | 344 | +1 | +0.3% | 1,854,000 |
| 2017/09/22 | 344 | 347 | 342 | 343 | -1 | -0.3% | 2,639,000 |
| 2017/09/21 | 349 | 350 | 342 | 344 | -2 | -0.6% | 3,627,000 |
| 2017/09/20 | 341 | 348 | 339 | 346 | +9 | +2.7% | 5,373,000 |
| 2017/09/19 | 339 | 340 | 336 | 337 | +1 | +0.3% | 3,033,000 |
| 2017/09/15 | 331 | 336 | 329 | 336 | +5 | +1.5% | 2,515,000 |
1901～
1950
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
