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 |
|---|---|---|---|---|---|---|---|
| 2011/10/13 | 73 | 73 | 71 | 72 | ±0 | ±0% | 665,000 |
| 2011/10/12 | 70 | 72 | 70 | 72 | +2 | +2.9% | 557,000 |
| 2011/10/11 | 69 | 71 | 69 | 70 | +2 | +2.9% | 589,000 |
| 2011/10/07 | 68 | 69 | 68 | 68 | ±0 | ±0% | 144,000 |
| 2011/10/06 | 67 | 69 | 67 | 68 | +2 | +3% | 427,000 |
| 2011/10/05 | 71 | 71 | 66 | 66 | -4 | -5.7% | 918,000 |
| 2011/10/04 | 69 | 70 | 65 | 70 | ±0 | ±0% | 1,638,000 |
| 2011/10/03 | 67 | 70 | 67 | 70 | +3 | +4.5% | 919,000 |
| 2011/09/30 | 69 | 69 | 67 | 67 | -1 | -1.5% | 690,000 |
| 2011/09/29 | 65 | 69 | 65 | 68 | +1 | +1.5% | 1,256,000 |
| 2011/09/28 | 65 | 67 | 64 | 67 | +2 | +3.1% | 1,097,000 |
| 2011/09/27 | 64 | 65 | 63 | 65 | +2 | +3.2% | 512,000 |
| 2011/09/26 | 67 | 67 | 62 | 63 | -4 | -6% | 955,000 |
| 2011/09/22 | 67 | 68 | 66 | 67 | -3 | -4.3% | 1,617,000 |
| 2011/09/21 | 70 | 71 | 69 | 70 | ±0 | ±0% | 574,000 |
| 2011/09/20 | 72 | 72 | 70 | 70 | -2 | -2.8% | 618,000 |
| 2011/09/16 | 70 | 72 | 70 | 72 | +2 | +2.9% | 435,000 |
| 2011/09/15 | 71 | 72 | 69 | 70 | ±0 | ±0% | 656,000 |
| 2011/09/14 | 71 | 72 | 70 | 70 | -1 | -1.4% | 537,000 |
| 2011/09/13 | 72 | 73 | 71 | 71 | -1 | -1.4% | 454,000 |
| 2011/09/12 | 74 | 75 | 70 | 72 | -4 | -5.3% | 1,195,000 |
| 2011/09/09 | 77 | 78 | 76 | 76 | -1 | -1.3% | 521,000 |
| 2011/09/08 | 78 | 78 | 76 | 77 | ±0 | ±0% | 214,000 |
| 2011/09/07 | 76 | 77 | 75 | 77 | +1 | +1.3% | 358,000 |
| 2011/09/06 | 78 | 78 | 75 | 76 | -3 | -3.8% | 936,000 |
| 2011/09/05 | 80 | 82 | 77 | 79 | ±0 | ±0% | 2,838,000 |
| 2011/09/02 | 78 | 79 | 77 | 79 | +1 | +1.3% | 414,000 |
| 2011/09/01 | 77 | 78 | 76 | 78 | +1 | +1.3% | 358,000 |
| 2011/08/31 | 79 | 79 | 77 | 77 | -2 | -2.5% | 386,000 |
| 2011/08/30 | 79 | 79 | 78 | 79 | +1 | +1.3% | 369,000 |
| 2011/08/29 | 78 | 79 | 76 | 78 | +1 | +1.3% | 769,000 |
| 2011/08/26 | 75 | 77 | 75 | 77 | +2 | +2.7% | 280,000 |
| 2011/08/25 | 78 | 79 | 75 | 75 | -2 | -2.6% | 1,150,000 |
| 2011/08/24 | 75 | 79 | 75 | 77 | +3 | +4.1% | 761,000 |
| 2011/08/23 | 76 | 76 | 74 | 74 | ±0 | ±0% | 326,000 |
| 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 |
3401～
3450
件表示中 / 3777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 | 476,000円 | -1.1% | +59.6% | 3.36% | 13.27倍 | 1.12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 | 382,000円 | +3.7% | +1.6% | 3.40% | 13.09倍 | 0.91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 | 522,100円 | +14.5% | +18.7% | 4.21% | 11.71倍 | 1.19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 | 293,800円 | +1.0% | -8.7% | 3.20% | 15.52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 | 218,900円 | +1.4% | -12.8% | 3.47% | 13.64倍 | 1.60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
