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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 3,500 | 3,575 | 3,495 | 3,560 | +40 | +1.1% | 189,200 |
| 2023/09/27 | 3,495 | 3,520 | 3,465 | 3,520 | +15 | +0.4% | 131,400 |
| 2023/09/26 | 3,495 | 3,520 | 3,480 | 3,505 | -15 | -0.4% | 101,900 |
| 2023/09/25 | 3,495 | 3,530 | 3,480 | 3,520 | +55 | +1.6% | 138,100 |
| 2023/09/22 | 3,470 | 3,485 | 3,425 | 3,465 | -35 | -1% | 167,400 |
| 2023/09/21 | 3,580 | 3,615 | 3,500 | 3,500 | +60 | +1.7% | 313,900 |
| 2023/09/20 | 3,500 | 3,505 | 3,440 | 3,440 | -55 | -1.6% | 111,800 |
| 2023/09/19 | 3,490 | 3,495 | 3,460 | 3,495 | +5 | +0.1% | 82,700 |
| 2023/09/15 | 3,440 | 3,515 | 3,440 | 3,490 | +75 | +2.2% | 242,400 |
| 2023/09/14 | 3,380 | 3,420 | 3,380 | 3,415 | +20 | +0.6% | 72,000 |
| 2023/09/13 | 3,405 | 3,410 | 3,380 | 3,395 | ±0 | ±0% | 70,300 |
| 2023/09/12 | 3,370 | 3,400 | 3,370 | 3,395 | +15 | +0.4% | 54,900 |
| 2023/09/11 | 3,415 | 3,435 | 3,380 | 3,380 | -40 | -1.2% | 78,000 |
| 2023/09/08 | 3,395 | 3,445 | 3,395 | 3,420 | -30 | -0.9% | 111,800 |
| 2023/09/07 | 3,385 | 3,465 | 3,380 | 3,450 | +65 | +1.9% | 217,400 |
| 2023/09/06 | 3,395 | 3,420 | 3,370 | 3,385 | -10 | -0.3% | 124,100 |
| 2023/09/05 | 3,400 | 3,425 | 3,360 | 3,395 | +20 | +0.6% | 170,100 |
| 2023/09/04 | 3,365 | 3,390 | 3,350 | 3,375 | -15 | -0.4% | 146,800 |
| 2023/09/01 | 3,295 | 3,390 | 3,290 | 3,390 | +135 | +4.1% | 353,900 |
| 2023/08/31 | 3,210 | 3,285 | 3,205 | 3,255 | +5 | +0.2% | 225,500 |
| 2023/08/30 | 3,235 | 3,265 | 3,225 | 3,250 | +20 | +0.6% | 335,100 |
| 2023/08/29 | 3,230 | 3,265 | 3,230 | 3,230 | -25 | -0.8% | 133,400 |
| 2023/08/28 | 3,200 | 3,260 | 3,195 | 3,255 | +80 | +2.5% | 169,300 |
| 2023/08/25 | 3,145 | 3,195 | 3,115 | 3,175 | +25 | +0.8% | 169,900 |
| 2023/08/24 | 3,130 | 3,165 | 3,115 | 3,150 | +15 | +0.5% | 80,300 |
| 2023/08/23 | 3,110 | 3,135 | 3,080 | 3,135 | +10 | +0.3% | 87,900 |
| 2023/08/22 | 3,105 | 3,155 | 3,090 | 3,125 | +35 | +1.1% | 127,600 |
| 2023/08/21 | 3,065 | 3,105 | 3,065 | 3,090 | +45 | +1.5% | 126,400 |
| 2023/08/18 | 3,070 | 3,080 | 3,035 | 3,045 | -35 | -1.1% | 81,300 |
| 2023/08/17 | 3,080 | 3,080 | 3,040 | 3,080 | ±0 | ±0% | 86,500 |
| 2023/08/16 | 3,030 | 3,090 | 3,030 | 3,080 | +40 | +1.3% | 112,200 |
| 2023/08/15 | 3,030 | 3,065 | 3,020 | 3,040 | +10 | +0.3% | 135,900 |
| 2023/08/14 | 3,085 | 3,120 | 3,025 | 3,030 | -25 | -0.8% | 202,400 |
| 2023/08/10 | 3,005 | 3,085 | 2,989 | 3,055 | +25 | +0.8% | 260,700 |
| 2023/08/09 | 3,100 | 3,120 | 3,020 | 3,030 | -105 | -3.3% | 300,200 |
| 2023/08/08 | 3,140 | 3,165 | 3,120 | 3,135 | ±0 | ±0% | 197,600 |
| 2023/08/07 | 3,175 | 3,200 | 3,110 | 3,135 | -55 | -1.7% | 194,400 |
| 2023/08/04 | 3,180 | 3,205 | 3,175 | 3,190 | +10 | +0.3% | 79,000 |
| 2023/08/03 | 3,200 | 3,220 | 3,180 | 3,180 | -55 | -1.7% | 94,800 |
| 2023/08/02 | 3,215 | 3,265 | 3,205 | 3,235 | +5 | +0.2% | 124,100 |
| 2023/08/01 | 3,230 | 3,245 | 3,205 | 3,230 | +10 | +0.3% | 112,500 |
| 2023/07/31 | 3,225 | 3,240 | 3,205 | 3,220 | +30 | +0.9% | 108,700 |
| 2023/07/28 | 3,165 | 3,210 | 3,150 | 3,190 | -5 | -0.2% | 139,700 |
| 2023/07/27 | 3,175 | 3,195 | 3,155 | 3,195 | +20 | +0.6% | 67,200 |
| 2023/07/26 | 3,185 | 3,185 | 3,155 | 3,175 | -5 | -0.2% | 69,600 |
| 2023/07/25 | 3,170 | 3,190 | 3,160 | 3,180 | +15 | +0.5% | 109,800 |
| 2023/07/24 | 3,165 | 3,165 | 3,145 | 3,165 | +15 | +0.5% | 99,200 |
| 2023/07/21 | 3,150 | 3,160 | 3,125 | 3,150 | +10 | +0.3% | 104,500 |
| 2023/07/20 | 3,125 | 3,150 | 3,125 | 3,140 | +20 | +0.6% | 88,100 |
| 2023/07/19 | 3,125 | 3,130 | 3,105 | 3,120 | +10 | +0.3% | 76,700 |
151～
200
件表示中 / 3454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 | 403,000円 | +7.3% | +28.3% | 3.23% | 16.67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 |
| ミライト・ワン | 193,100円 | +10.0% | +49.8% | 3.88% | 9.83倍 | 0.70倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 中電工 | 308,000円 | +4.5% | +12.2% | 3.90% | 18.97倍 | 0.79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 |
| 大気社 | 477,500円 | +37.1% | +39.2% | 2.66% | 11.78倍 | 1.17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 | 1,125,000円 | +7.0% | +2.8% | 2.22% | 22.75倍 | 1.31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
