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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,505 | 3,510 | 3,460 | 3,490 | +55 | +1.6% | 71,500 |
| 2024/09/17 | 3,435 | 3,445 | 3,405 | 3,435 | +30 | +0.9% | 77,000 |
| 2024/09/13 | 3,440 | 3,475 | 3,400 | 3,405 | -35 | -1% | 112,700 |
| 2024/09/12 | 3,440 | 3,475 | 3,415 | 3,440 | +65 | +1.9% | 75,400 |
| 2024/09/11 | 3,440 | 3,445 | 3,350 | 3,375 | -85 | -2.5% | 99,100 |
| 2024/09/10 | 3,455 | 3,485 | 3,425 | 3,460 | ±0 | ±0% | 85,400 |
| 2024/09/09 | 3,410 | 3,475 | 3,410 | 3,460 | -15 | -0.4% | 73,500 |
| 2024/09/06 | 3,525 | 3,525 | 3,465 | 3,475 | -30 | -0.9% | 49,100 |
| 2024/09/05 | 3,490 | 3,525 | 3,470 | 3,505 | -5 | -0.1% | 65,700 |
| 2024/09/04 | 3,530 | 3,555 | 3,485 | 3,510 | -65 | -1.8% | 81,000 |
| 2024/09/03 | 3,535 | 3,585 | 3,530 | 3,575 | +35 | +1% | 67,000 |
| 2024/09/02 | 3,600 | 3,600 | 3,515 | 3,540 | -40 | -1.1% | 101,700 |
| 2024/08/30 | 3,565 | 3,610 | 3,560 | 3,580 | +45 | +1.3% | 120,700 |
| 2024/08/29 | 3,560 | 3,590 | 3,525 | 3,535 | -45 | -1.3% | 100,200 |
| 2024/08/28 | 3,530 | 3,600 | 3,520 | 3,580 | +70 | +2% | 144,900 |
| 2024/08/27 | 3,445 | 3,530 | 3,420 | 3,510 | +100 | +2.9% | 125,000 |
| 2024/08/26 | 3,410 | 3,430 | 3,395 | 3,410 | +10 | +0.3% | 64,200 |
| 2024/08/23 | 3,370 | 3,435 | 3,370 | 3,400 | +30 | +0.9% | 59,100 |
| 2024/08/22 | 3,375 | 3,385 | 3,345 | 3,370 | +20 | +0.6% | 71,100 |
| 2024/08/21 | 3,345 | 3,375 | 3,320 | 3,350 | -30 | -0.9% | 56,300 |
| 2024/08/20 | 3,370 | 3,400 | 3,355 | 3,380 | +15 | +0.4% | 74,000 |
| 2024/08/19 | 3,365 | 3,395 | 3,360 | 3,365 | -15 | -0.4% | 65,400 |
| 2024/08/16 | 3,350 | 3,390 | 3,345 | 3,380 | +70 | +2.1% | 120,400 |
| 2024/08/15 | 3,325 | 3,335 | 3,280 | 3,310 | -15 | -0.5% | 112,800 |
| 2024/08/14 | 3,300 | 3,325 | 3,255 | 3,325 | +15 | +0.5% | 110,000 |
| 2024/08/13 | 3,275 | 3,360 | 3,275 | 3,310 | -35 | -1% | 178,300 |
| 2024/08/09 | 3,425 | 3,425 | 3,320 | 3,345 | +20 | +0.6% | 157,100 |
| 2024/08/08 | 3,330 | 3,370 | 3,300 | 3,325 | -10 | -0.3% | 83,600 |
| 2024/08/07 | 3,265 | 3,410 | 3,245 | 3,335 | +5 | +0.2% | 135,500 |
| 2024/08/06 | 3,275 | 3,430 | 3,270 | 3,330 | +265 | +8.6% | 165,400 |
| 2024/08/05 | 3,480 | 3,490 | 3,000 | 3,065 | -345 | -10.1% | 331,900 |
| 2024/08/02 | 3,405 | 3,450 | 3,375 | 3,410 | -95 | -2.7% | 145,800 |
| 2024/08/01 | 3,620 | 3,620 | 3,495 | 3,505 | -125 | -3.4% | 220,800 |
| 2024/07/31 | 3,595 | 3,640 | 3,550 | 3,630 | +50 | +1.4% | 113,400 |
| 2024/07/30 | 3,580 | 3,595 | 3,540 | 3,580 | -10 | -0.3% | 82,300 |
| 2024/07/29 | 3,575 | 3,610 | 3,575 | 3,590 | +50 | +1.4% | 65,500 |
| 2024/07/26 | 3,600 | 3,600 | 3,535 | 3,540 | -15 | -0.4% | 79,800 |
| 2024/07/25 | 3,580 | 3,600 | 3,535 | 3,555 | -25 | -0.7% | 151,400 |
| 2024/07/24 | 3,600 | 3,600 | 3,565 | 3,580 | -50 | -1.4% | 132,600 |
| 2024/07/23 | 3,630 | 3,670 | 3,625 | 3,630 | +25 | +0.7% | 152,700 |
| 2024/07/22 | 3,630 | 3,640 | 3,580 | 3,605 | +10 | +0.3% | 77,600 |
| 2024/07/19 | 3,615 | 3,620 | 3,575 | 3,595 | -40 | -1.1% | 116,400 |
| 2024/07/18 | 3,650 | 3,675 | 3,625 | 3,635 | -25 | -0.7% | 107,700 |
| 2024/07/17 | 3,655 | 3,675 | 3,630 | 3,660 | +30 | +0.8% | 83,800 |
| 2024/07/16 | 3,630 | 3,645 | 3,605 | 3,630 | -10 | -0.3% | 53,600 |
| 2024/07/12 | 3,605 | 3,655 | 3,600 | 3,640 | +35 | +1% | 135,700 |
| 2024/07/11 | 3,580 | 3,620 | 3,560 | 3,605 | +55 | +1.5% | 126,300 |
| 2024/07/10 | 3,580 | 3,585 | 3,535 | 3,550 | -30 | -0.8% | 109,800 |
| 2024/07/09 | 3,575 | 3,600 | 3,550 | 3,580 | +15 | +0.4% | 94,100 |
| 2024/07/08 | 3,575 | 3,600 | 3,565 | 3,565 | -45 | -1.2% | 116,700 |
151～
200
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
