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 |
|---|---|---|---|---|---|---|---|
| 2013/08/12 | 100 | 101 | 99 | 100 | ±0 | ±0% | 654,000 |
| 2013/08/09 | 101 | 102 | 100 | 100 | ±0 | ±0% | 671,000 |
| 2013/08/08 | 102 | 102 | 100 | 100 | -2 | -2% | 1,129,000 |
| 2013/08/07 | 102 | 103 | 102 | 102 | -2 | -1.9% | 680,000 |
| 2013/08/06 | 102 | 104 | 101 | 104 | +2 | +2% | 1,434,000 |
| 2013/08/05 | 102 | 104 | 101 | 102 | ±0 | ±0% | 1,539,000 |
| 2013/08/02 | 101 | 102 | 101 | 102 | +2 | +2% | 1,162,000 |
| 2013/08/01 | 95 | 100 | 95 | 100 | +4 | +4.2% | 1,738,000 |
| 2013/07/31 | 96 | 97 | 94 | 96 | ±0 | ±0% | 1,101,000 |
| 2013/07/30 | 93 | 97 | 92 | 96 | +4 | +4.3% | 1,248,000 |
| 2013/07/29 | 95 | 96 | 92 | 92 | -7 | -7.1% | 2,415,000 |
| 2013/07/26 | 98 | 100 | 98 | 99 | -1 | -1% | 1,332,000 |
| 2013/07/25 | 102 | 102 | 99 | 100 | -2 | -2% | 1,163,000 |
| 2013/07/24 | 103 | 104 | 102 | 102 | -1 | -1% | 831,000 |
| 2013/07/23 | 104 | 104 | 103 | 103 | -1 | -1% | 791,000 |
| 2013/07/22 | 105 | 105 | 103 | 104 | -1 | -1% | 1,932,000 |
| 2013/07/19 | 104 | 106 | 103 | 105 | +1 | +1% | 1,985,000 |
| 2013/07/18 | 104 | 105 | 103 | 104 | +1 | +1% | 963,000 |
| 2013/07/17 | 103 | 105 | 102 | 103 | ±0 | ±0% | 1,730,000 |
| 2013/07/16 | 104 | 104 | 103 | 103 | +1 | +1% | 1,523,000 |
| 2013/07/12 | 104 | 104 | 102 | 102 | -2 | -1.9% | 2,315,000 |
| 2013/07/11 | 102 | 104 | 101 | 104 | ±0 | ±0% | 3,155,000 |
| 2013/07/10 | 104 | 106 | 103 | 104 | ±0 | ±0% | 1,533,000 |
| 2013/07/09 | 104 | 105 | 102 | 104 | ±0 | ±0% | 1,703,000 |
| 2013/07/08 | 105 | 107 | 103 | 104 | +1 | +1% | 4,092,000 |
| 2013/07/05 | 100 | 103 | 100 | 103 | +4 | +4% | 3,295,000 |
| 2013/07/04 | 98 | 100 | 98 | 99 | +2 | +2.1% | 2,113,000 |
| 2013/07/03 | 99 | 100 | 96 | 97 | ±0 | ±0% | 2,449,000 |
| 2013/07/02 | 94 | 99 | 93 | 97 | +4 | +4.3% | 2,814,000 |
| 2013/07/01 | 93 | 94 | 92 | 93 | +1 | +1.1% | 1,812,000 |
| 2013/06/28 | 90 | 92 | 90 | 92 | +3 | +3.4% | 1,275,000 |
| 2013/06/27 | 89 | 90 | 87 | 89 | +1 | +1.1% | 1,326,000 |
| 2013/06/26 | 90 | 91 | 88 | 88 | -1 | -1.1% | 1,591,000 |
| 2013/06/25 | 92 | 92 | 89 | 89 | -3 | -3.3% | 1,165,000 |
| 2013/06/24 | 92 | 93 | 91 | 92 | ±0 | ±0% | 1,629,000 |
| 2013/06/21 | 90 | 92 | 89 | 92 | +1 | +1.1% | 2,405,000 |
| 2013/06/20 | 91 | 92 | 91 | 91 | -1 | -1.1% | 909,000 |
| 2013/06/19 | 93 | 94 | 90 | 92 | ±0 | ±0% | 4,090,000 |
| 2013/06/18 | 93 | 94 | 91 | 92 | ±0 | ±0% | 3,486,000 |
| 2013/06/17 | 91 | 95 | 91 | 92 | ±0 | ±0% | 2,746,000 |
| 2013/06/14 | 93 | 95 | 91 | 92 | ±0 | ±0% | 1,776,000 |
| 2013/06/13 | 95 | 95 | 92 | 92 | -5 | -5.2% | 1,412,000 |
| 2013/06/12 | 94 | 97 | 93 | 97 | +1 | +1% | 1,411,000 |
| 2013/06/11 | 95 | 99 | 95 | 96 | +1 | +1.1% | 1,997,000 |
| 2013/06/10 | 95 | 97 | 94 | 95 | +3 | +3.3% | 2,025,000 |
| 2013/06/07 | 94 | 95 | 88 | 92 | -4 | -4.2% | 4,674,000 |
| 2013/06/06 | 97 | 99 | 95 | 96 | -3 | -3% | 3,791,000 |
| 2013/06/05 | 103 | 107 | 99 | 99 | -3 | -2.9% | 3,479,000 |
| 2013/06/04 | 98 | 102 | 96 | 102 | +4 | +4.1% | 2,409,000 |
| 2013/06/03 | 102 | 103 | 98 | 98 | -4 | -3.9% | 1,767,000 |
2951～
3000
件表示中 / 3778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 | 481,500円 | -1.1% | +59.6% | 3.32% | 13.42倍 | 1.14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 | 384,000円 | +3.7% | +1.6% | 3.39% | 13.16倍 | 0.92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 | 528,000円 | +14.5% | +18.7% | 4.17% | 11.84倍 | 1.21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 | 294,800円 | +1.0% | -8.7% | 3.19% | 15.57倍 | 1.26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 |
| 東亜建 | 221,500円 | +1.4% | -12.8% | 3.43% | 13.80倍 | 1.62倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
市場注目の銘柄
チャート関連のコラム
