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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,630 | 3,645 | 3,590 | 3,610 | -90 | -2.4% | 184,400 |
| 2024/07/04 | 3,670 | 3,720 | 3,665 | 3,700 | +15 | +0.4% | 182,500 |
| 2024/07/03 | 3,650 | 3,685 | 3,635 | 3,685 | +55 | +1.5% | 100,300 |
| 2024/07/02 | 3,640 | 3,650 | 3,610 | 3,630 | -15 | -0.4% | 90,400 |
| 2024/07/01 | 3,680 | 3,690 | 3,635 | 3,645 | -30 | -0.8% | 116,200 |
| 2024/06/28 | 3,695 | 3,710 | 3,645 | 3,675 | ±0 | ±0% | 87,200 |
| 2024/06/27 | 3,640 | 3,680 | 3,635 | 3,675 | ±0 | ±0% | 106,100 |
| 2024/06/26 | 3,675 | 3,700 | 3,650 | 3,675 | +20 | +0.5% | 109,800 |
| 2024/06/25 | 3,655 | 3,710 | 3,640 | 3,655 | -40 | -1.1% | 158,200 |
| 2024/06/24 | 3,640 | 3,710 | 3,625 | 3,695 | +95 | +2.6% | 196,300 |
| 2024/06/21 | 3,610 | 3,645 | 3,600 | 3,600 | -40 | -1.1% | 110,900 |
| 2024/06/20 | 3,610 | 3,650 | 3,580 | 3,640 | +65 | +1.8% | 143,400 |
| 2024/06/19 | 3,540 | 3,585 | 3,530 | 3,575 | +80 | +2.3% | 112,300 |
| 2024/06/18 | 3,515 | 3,530 | 3,485 | 3,495 | -20 | -0.6% | 128,700 |
| 2024/06/17 | 3,525 | 3,545 | 3,455 | 3,515 | -65 | -1.8% | 194,500 |
| 2024/06/14 | 3,550 | 3,585 | 3,525 | 3,580 | +35 | +1% | 148,700 |
| 2024/06/13 | 3,610 | 3,625 | 3,530 | 3,545 | -80 | -2.2% | 186,500 |
| 2024/06/12 | 3,605 | 3,645 | 3,600 | 3,625 | -20 | -0.5% | 166,800 |
| 2024/06/11 | 3,660 | 3,665 | 3,625 | 3,645 | ±0 | ±0% | 184,700 |
| 2024/06/10 | 3,600 | 3,655 | 3,570 | 3,645 | +65 | +1.8% | 184,400 |
| 2024/06/07 | 3,575 | 3,585 | 3,555 | 3,580 | +15 | +0.4% | 111,900 |
| 2024/06/06 | 3,630 | 3,640 | 3,560 | 3,565 | -65 | -1.8% | 176,000 |
| 2024/06/05 | 3,690 | 3,690 | 3,625 | 3,630 | -60 | -1.6% | 204,600 |
| 2024/06/04 | 3,640 | 3,695 | 3,605 | 3,690 | +50 | +1.4% | 232,500 |
| 2024/06/03 | 3,645 | 3,680 | 3,615 | 3,640 | +20 | +0.6% | 110,300 |
| 2024/05/31 | 3,580 | 3,635 | 3,575 | 3,620 | +35 | +1% | 233,600 |
| 2024/05/30 | 3,590 | 3,605 | 3,550 | 3,585 | -25 | -0.7% | 154,700 |
| 2024/05/29 | 3,595 | 3,620 | 3,590 | 3,610 | +25 | +0.7% | 121,900 |
| 2024/05/28 | 3,610 | 3,625 | 3,565 | 3,585 | -25 | -0.7% | 105,800 |
| 2024/05/27 | 3,555 | 3,610 | 3,545 | 3,610 | +65 | +1.8% | 120,300 |
| 2024/05/24 | 3,585 | 3,590 | 3,545 | 3,545 | -55 | -1.5% | 162,500 |
| 2024/05/23 | 3,590 | 3,600 | 3,525 | 3,600 | +25 | +0.7% | 203,800 |
| 2024/05/22 | 3,640 | 3,675 | 3,565 | 3,575 | -105 | -2.9% | 237,200 |
| 2024/05/21 | 3,720 | 3,760 | 3,660 | 3,680 | +30 | +0.8% | 201,100 |
| 2024/05/20 | 3,630 | 3,700 | 3,620 | 3,650 | +5 | +0.1% | 116,600 |
| 2024/05/17 | 3,575 | 3,660 | 3,575 | 3,645 | +35 | +1% | 317,300 |
| 2024/05/16 | 3,570 | 3,620 | 3,545 | 3,610 | +40 | +1.1% | 411,100 |
| 2024/05/15 | 3,540 | 3,800 | 3,540 | 3,570 | -460 | -11.4% | 685,700 |
| 2024/05/14 | 4,090 | 4,090 | 3,980 | 4,030 | -60 | -1.5% | 255,300 |
| 2024/05/13 | 4,160 | 4,190 | 4,070 | 4,090 | -125 | -3% | 144,200 |
| 2024/05/10 | 4,200 | 4,245 | 4,180 | 4,215 | +45 | +1.1% | 63,300 |
| 2024/05/09 | 4,110 | 4,185 | 4,105 | 4,170 | +30 | +0.7% | 100,200 |
| 2024/05/08 | 4,140 | 4,155 | 4,085 | 4,140 | +25 | +0.6% | 78,200 |
| 2024/05/07 | 4,140 | 4,140 | 4,085 | 4,115 | -25 | -0.6% | 122,600 |
| 2024/05/02 | 4,070 | 4,165 | 4,070 | 4,140 | ±0 | ±0% | 65,900 |
| 2024/05/01 | 4,135 | 4,160 | 4,120 | 4,140 | -15 | -0.4% | 59,100 |
| 2024/04/30 | 4,165 | 4,200 | 4,130 | 4,155 | +25 | +0.6% | 69,000 |
| 2024/04/26 | 4,070 | 4,140 | 4,070 | 4,130 | +60 | +1.5% | 87,100 |
| 2024/04/25 | 4,085 | 4,130 | 4,065 | 4,070 | -60 | -1.5% | 67,000 |
| 2024/04/24 | 4,095 | 4,175 | 4,095 | 4,130 | +40 | +1% | 127,900 |
201～
250
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
