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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 75 | 76 | 74 | 74 | -2 | -2.6% | 540,000 |
| 2011/08/19 | 75 | 76 | 74 | 76 | -1 | -1.3% | 852,000 |
| 2011/08/18 | 78 | 78 | 75 | 77 | -2 | -2.5% | 1,094,000 |
| 2011/08/17 | 73 | 79 | 72 | 79 | +7 | +9.7% | 2,537,000 |
| 2011/08/16 | 75 | 75 | 72 | 72 | -2 | -2.7% | 436,000 |
| 2011/08/15 | 75 | 75 | 74 | 74 | -1 | -1.3% | 312,000 |
| 2011/08/12 | 75 | 76 | 74 | 75 | +1 | +1.4% | 777,000 |
| 2011/08/11 | 67 | 75 | 67 | 74 | +4 | +5.7% | 1,404,000 |
| 2011/08/10 | 68 | 71 | 68 | 70 | +4 | +6.1% | 644,000 |
| 2011/08/09 | 66 | 67 | 62 | 66 | -2 | -2.9% | 1,252,000 |
| 2011/08/08 | 71 | 71 | 68 | 68 | -4 | -5.6% | 871,000 |
| 2011/08/05 | 72 | 73 | 71 | 72 | -4 | -5.3% | 1,335,000 |
| 2011/08/04 | 77 | 77 | 75 | 76 | +1 | +1.3% | 925,000 |
| 2011/08/03 | 76 | 77 | 75 | 75 | -2 | -2.6% | 865,000 |
| 2011/08/02 | 78 | 78 | 76 | 77 | -2 | -2.5% | 521,000 |
| 2011/08/01 | 76 | 79 | 76 | 79 | +2 | +2.6% | 607,000 |
| 2011/07/29 | 77 | 78 | 77 | 77 | -1 | -1.3% | 224,000 |
| 2011/07/28 | 78 | 78 | 77 | 78 | ±0 | ±0% | 518,000 |
| 2011/07/27 | 78 | 78 | 77 | 78 | -1 | -1.3% | 728,000 |
| 2011/07/26 | 79 | 80 | 79 | 79 | ±0 | ±0% | 271,000 |
| 2011/07/25 | 79 | 80 | 79 | 79 | -1 | -1.3% | 213,000 |
| 2011/07/22 | 79 | 80 | 79 | 80 | +1 | +1.3% | 651,000 |
| 2011/07/21 | 80 | 80 | 79 | 79 | -1 | -1.3% | 285,000 |
| 2011/07/20 | 81 | 81 | 79 | 80 | -1 | -1.2% | 621,000 |
| 2011/07/19 | 81 | 81 | 80 | 81 | ±0 | ±0% | 130,000 |
| 2011/07/15 | 80 | 81 | 79 | 81 | +1 | +1.3% | 372,000 |
| 2011/07/14 | 81 | 82 | 80 | 80 | -1 | -1.2% | 489,000 |
| 2011/07/13 | 78 | 81 | 78 | 81 | +2 | +2.5% | 880,000 |
| 2011/07/12 | 80 | 80 | 78 | 79 | -1 | -1.3% | 810,000 |
| 2011/07/11 | 81 | 82 | 80 | 80 | -2 | -2.4% | 413,000 |
| 2011/07/08 | 82 | 83 | 81 | 82 | ±0 | ±0% | 505,000 |
| 2011/07/07 | 82 | 82 | 81 | 82 | +1 | +1.2% | 257,000 |
| 2011/07/06 | 81 | 81 | 80 | 81 | ±0 | ±0% | 601,000 |
| 2011/07/05 | 83 | 83 | 81 | 81 | -2 | -2.4% | 877,000 |
| 2011/07/04 | 82 | 83 | 81 | 83 | +2 | +2.5% | 944,000 |
| 2011/07/01 | 82 | 82 | 80 | 81 | -1 | -1.2% | 368,000 |
| 2011/06/30 | 81 | 82 | 81 | 82 | +1 | +1.2% | 324,000 |
| 2011/06/29 | 82 | 82 | 80 | 81 | -1 | -1.2% | 445,000 |
| 2011/06/28 | 82 | 83 | 81 | 82 | +1 | +1.2% | 551,000 |
| 2011/06/27 | 82 | 82 | 81 | 81 | -1 | -1.2% | 288,000 |
| 2011/06/24 | 81 | 82 | 80 | 82 | +1 | +1.2% | 513,000 |
| 2011/06/23 | 81 | 83 | 80 | 81 | -1 | -1.2% | 1,276,000 |
| 2011/06/22 | 82 | 83 | 80 | 82 | +1 | +1.2% | 915,000 |
| 2011/06/21 | 78 | 82 | 77 | 81 | +3 | +3.8% | 1,486,000 |
| 2011/06/20 | 76 | 78 | 76 | 78 | +1 | +1.3% | 545,000 |
| 2011/06/17 | 78 | 78 | 75 | 77 | -1 | -1.3% | 640,000 |
| 2011/06/16 | 79 | 79 | 78 | 78 | -2 | -2.5% | 196,000 |
| 2011/06/15 | 79 | 81 | 79 | 80 | ±0 | ±0% | 606,000 |
| 2011/06/14 | 78 | 80 | 78 | 80 | +2 | +2.6% | 682,000 |
| 2011/06/13 | 76 | 79 | 76 | 78 | +1 | +1.3% | 688,000 |
3351～
3400
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
