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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 78 | 79 | 77 | 77 | -1 | -1.3% | 405,000 |
| 2011/06/09 | 77 | 78 | 77 | 78 | ±0 | ±0% | 269,000 |
| 2011/06/08 | 78 | 78 | 76 | 78 | +1 | +1.3% | 687,000 |
| 2011/06/07 | 77 | 78 | 76 | 77 | ±0 | ±0% | 607,000 |
| 2011/06/06 | 77 | 79 | 75 | 77 | -1 | -1.3% | 1,379,000 |
| 2011/06/03 | 80 | 81 | 77 | 78 | -2 | -2.5% | 1,335,000 |
| 2011/06/02 | 78 | 82 | 77 | 80 | ±0 | ±0% | 2,220,000 |
| 2011/06/01 | 74 | 80 | 74 | 80 | +6 | +8.1% | 1,246,000 |
| 2011/05/31 | 73 | 74 | 72 | 74 | ±0 | ±0% | 476,000 |
| 2011/05/30 | 74 | 75 | 72 | 74 | ±0 | ±0% | 785,000 |
| 2011/05/27 | 72 | 75 | 72 | 74 | +1 | +1.4% | 1,815,000 |
| 2011/05/26 | 72 | 74 | 72 | 73 | +1 | +1.4% | 1,259,000 |
| 2011/05/25 | 76 | 76 | 71 | 72 | -5 | -6.5% | 1,554,000 |
| 2011/05/24 | 75 | 78 | 75 | 77 | +1 | +1.3% | 993,000 |
| 2011/05/23 | 80 | 80 | 74 | 76 | -4 | -5% | 1,906,000 |
| 2011/05/20 | 82 | 82 | 80 | 80 | -2 | -2.4% | 605,000 |
| 2011/05/19 | 82 | 83 | 81 | 82 | +1 | +1.2% | 987,000 |
| 2011/05/18 | 82 | 83 | 81 | 81 | -2 | -2.4% | 1,084,000 |
| 2011/05/17 | 85 | 85 | 80 | 83 | -3 | -3.5% | 1,495,000 |
| 2011/05/16 | 88 | 88 | 85 | 86 | -3 | -3.4% | 1,320,000 |
| 2011/05/13 | 90 | 90 | 88 | 89 | -1 | -1.1% | 891,000 |
| 2011/05/12 | 89 | 90 | 89 | 90 | +1 | +1.1% | 374,000 |
| 2011/05/11 | 91 | 91 | 89 | 89 | -2 | -2.2% | 408,000 |
| 2011/05/10 | 91 | 92 | 89 | 91 | ±0 | ±0% | 865,000 |
| 2011/05/09 | 93 | 94 | 91 | 91 | -2 | -2.2% | 1,537,000 |
| 2011/05/06 | 90 | 93 | 90 | 93 | +2 | +2.2% | 2,370,000 |
| 2011/05/02 | 90 | 91 | 89 | 91 | +2 | +2.2% | 848,000 |
| 2011/04/28 | 88 | 89 | 87 | 89 | +1 | +1.1% | 650,000 |
| 2011/04/27 | 89 | 89 | 87 | 88 | ±0 | ±0% | 737,000 |
| 2011/04/26 | 88 | 89 | 88 | 88 | ±0 | ±0% | 456,000 |
| 2011/04/25 | 89 | 90 | 88 | 88 | ±0 | ±0% | 903,000 |
| 2011/04/22 | 89 | 90 | 88 | 88 | -1 | -1.1% | 1,140,000 |
| 2011/04/21 | 90 | 91 | 89 | 89 | -1 | -1.1% | 999,000 |
| 2011/04/20 | 90 | 92 | 90 | 90 | ±0 | ±0% | 1,357,000 |
| 2011/04/19 | 91 | 91 | 90 | 90 | -1 | -1.1% | 1,259,000 |
| 2011/04/18 | 91 | 92 | 91 | 91 | -1 | -1.1% | 1,198,000 |
| 2011/04/15 | 93 | 93 | 91 | 92 | -1 | -1.1% | 1,010,000 |
| 2011/04/14 | 92 | 94 | 91 | 93 | +2 | +2.2% | 1,402,000 |
| 2011/04/13 | 92 | 93 | 91 | 91 | -1 | -1.1% | 955,000 |
| 2011/04/12 | 94 | 95 | 91 | 92 | -2 | -2.1% | 1,597,000 |
| 2011/04/11 | 92 | 95 | 91 | 94 | +3 | +3.3% | 1,948,000 |
| 2011/04/08 | 91 | 93 | 90 | 91 | ±0 | ±0% | 1,717,000 |
| 2011/04/07 | 93 | 94 | 90 | 91 | -2 | -2.2% | 1,359,000 |
| 2011/04/06 | 94 | 94 | 91 | 93 | +1 | +1.1% | 3,009,000 |
| 2011/04/05 | 97 | 97 | 91 | 92 | -5 | -5.2% | 3,072,000 |
| 2011/04/04 | 97 | 98 | 94 | 97 | +1 | +1% | 2,720,000 |
| 2011/04/01 | 98 | 99 | 94 | 96 | -2 | -2% | 2,073,000 |
| 2011/03/31 | 97 | 98 | 95 | 98 | +2 | +2.1% | 2,205,000 |
| 2011/03/30 | 100 | 100 | 95 | 96 | -2 | -2% | 3,215,000 |
| 2011/03/29 | 93 | 101 | 93 | 98 | +4 | +4.3% | 5,122,000 |
3401～
3450
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
