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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,080 | 4,100 | 4,060 | 4,090 | +25 | +0.6% | 66,200 |
| 2024/04/22 | 4,035 | 4,080 | 4,030 | 4,065 | +50 | +1.2% | 72,900 |
| 2024/04/19 | 4,060 | 4,075 | 3,950 | 4,015 | -50 | -1.2% | 102,300 |
| 2024/04/18 | 4,040 | 4,095 | 4,040 | 4,065 | -5 | -0.1% | 78,300 |
| 2024/04/17 | 4,115 | 4,115 | 4,030 | 4,070 | -50 | -1.2% | 87,800 |
| 2024/04/16 | 4,145 | 4,205 | 4,065 | 4,120 | -130 | -3.1% | 120,900 |
| 2024/04/15 | 4,230 | 4,260 | 4,175 | 4,250 | +20 | +0.5% | 118,100 |
| 2024/04/12 | 4,245 | 4,265 | 4,210 | 4,230 | -10 | -0.2% | 63,200 |
| 2024/04/11 | 4,230 | 4,240 | 4,170 | 4,240 | +10 | +0.2% | 73,400 |
| 2024/04/10 | 4,185 | 4,250 | 4,185 | 4,230 | +45 | +1.1% | 86,500 |
| 2024/04/09 | 4,175 | 4,195 | 4,155 | 4,185 | +15 | +0.4% | 58,700 |
| 2024/04/08 | 4,190 | 4,195 | 4,145 | 4,170 | +5 | +0.1% | 64,700 |
| 2024/04/05 | 4,150 | 4,165 | 4,080 | 4,165 | -40 | -1% | 100,200 |
| 2024/04/04 | 4,185 | 4,250 | 4,150 | 4,205 | +55 | +1.3% | 155,600 |
| 2024/04/03 | 4,075 | 4,175 | 4,070 | 4,150 | +75 | +1.8% | 249,600 |
| 2024/04/02 | 4,125 | 4,125 | 4,070 | 4,075 | -50 | -1.2% | 104,100 |
| 2024/04/01 | 4,200 | 4,205 | 4,105 | 4,125 | -50 | -1.2% | 91,900 |
| 2024/03/29 | 4,120 | 4,195 | 4,120 | 4,175 | +60 | +1.5% | 103,900 |
| 2024/03/28 | 4,115 | 4,165 | 4,070 | 4,115 | -165 | -3.9% | 203,100 |
| 2024/03/27 | 4,290 | 4,320 | 4,235 | 4,280 | +25 | +0.6% | 221,800 |
| 2024/03/26 | 4,260 | 4,275 | 4,225 | 4,255 | -15 | -0.4% | 138,000 |
| 2024/03/25 | 4,300 | 4,310 | 4,270 | 4,270 | -15 | -0.4% | 121,100 |
| 2024/03/22 | 4,355 | 4,365 | 4,270 | 4,285 | -30 | -0.7% | 189,700 |
| 2024/03/21 | 4,275 | 4,315 | 4,240 | 4,315 | +50 | +1.2% | 200,500 |
| 2024/03/19 | 4,255 | 4,340 | 4,210 | 4,265 | +220 | +5.4% | 423,400 |
| 2024/03/18 | 4,120 | 4,135 | 4,045 | 4,045 | -35 | -0.9% | 133,300 |
| 2024/03/15 | 4,050 | 4,090 | 3,995 | 4,080 | +20 | +0.5% | 687,700 |
| 2024/03/14 | 4,015 | 4,070 | 4,000 | 4,060 | +90 | +2.3% | 101,000 |
| 2024/03/13 | 4,000 | 4,045 | 3,940 | 3,970 | -50 | -1.2% | 114,100 |
| 2024/03/12 | 4,010 | 4,060 | 3,985 | 4,020 | -30 | -0.7% | 108,500 |
| 2024/03/11 | 4,100 | 4,100 | 4,010 | 4,050 | -50 | -1.2% | 217,500 |
| 2024/03/08 | 3,925 | 4,120 | 3,925 | 4,100 | +155 | +3.9% | 285,400 |
| 2024/03/07 | 3,925 | 3,970 | 3,890 | 3,945 | +10 | +0.3% | 136,300 |
| 2024/03/06 | 3,930 | 3,965 | 3,905 | 3,935 | +45 | +1.2% | 166,000 |
| 2024/03/05 | 3,880 | 3,920 | 3,850 | 3,890 | +30 | +0.8% | 123,800 |
| 2024/03/04 | 3,880 | 3,885 | 3,825 | 3,860 | -55 | -1.4% | 212,900 |
| 2024/03/01 | 3,895 | 3,940 | 3,895 | 3,915 | -40 | -1% | 162,000 |
| 2024/02/29 | 3,885 | 4,005 | 3,870 | 3,955 | +120 | +3.1% | 334,800 |
| 2024/02/28 | 3,825 | 3,895 | 3,815 | 3,835 | +25 | +0.7% | 155,300 |
| 2024/02/27 | 3,815 | 3,855 | 3,805 | 3,810 | ±0 | ±0% | 134,400 |
| 2024/02/26 | 3,800 | 3,815 | 3,765 | 3,810 | +40 | +1.1% | 148,100 |
| 2024/02/22 | 3,800 | 3,800 | 3,740 | 3,770 | -35 | -0.9% | 208,000 |
| 2024/02/21 | 3,870 | 3,875 | 3,780 | 3,805 | -40 | -1% | 130,300 |
| 2024/02/20 | 3,880 | 3,905 | 3,835 | 3,845 | -20 | -0.5% | 86,600 |
| 2024/02/19 | 3,795 | 3,890 | 3,795 | 3,865 | +75 | +2% | 83,600 |
| 2024/02/16 | 3,825 | 3,845 | 3,770 | 3,790 | -40 | -1% | 190,400 |
| 2024/02/15 | 3,925 | 3,970 | 3,830 | 3,830 | -95 | -2.4% | 130,800 |
| 2024/02/14 | 3,970 | 3,980 | 3,830 | 3,925 | +95 | +2.5% | 370,200 |
| 2024/02/13 | 3,830 | 3,845 | 3,775 | 3,830 | -25 | -0.6% | 170,800 |
| 2024/02/09 | 3,865 | 3,910 | 3,825 | 3,855 | -10 | -0.3% | 153,800 |
251～
300
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
