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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,970 | 3,970 | 3,860 | 3,865 | -75 | -1.9% | 162,800 |
| 2024/02/07 | 3,915 | 3,960 | 3,895 | 3,940 | +30 | +0.8% | 133,200 |
| 2024/02/06 | 3,840 | 3,940 | 3,835 | 3,910 | +50 | +1.3% | 122,300 |
| 2024/02/05 | 3,835 | 3,875 | 3,815 | 3,860 | +75 | +2% | 118,800 |
| 2024/02/02 | 3,790 | 3,810 | 3,745 | 3,785 | -35 | -0.9% | 138,300 |
| 2024/02/01 | 3,820 | 3,840 | 3,780 | 3,820 | -25 | -0.7% | 105,300 |
| 2024/01/31 | 3,795 | 3,850 | 3,775 | 3,845 | +25 | +0.7% | 109,500 |
| 2024/01/30 | 3,745 | 3,830 | 3,745 | 3,820 | +95 | +2.6% | 190,800 |
| 2024/01/29 | 3,710 | 3,760 | 3,710 | 3,725 | +30 | +0.8% | 82,000 |
| 2024/01/26 | 3,715 | 3,725 | 3,675 | 3,695 | -20 | -0.5% | 103,300 |
| 2024/01/25 | 3,715 | 3,730 | 3,705 | 3,715 | +10 | +0.3% | 81,100 |
| 2024/01/24 | 3,725 | 3,730 | 3,695 | 3,705 | -45 | -1.2% | 123,800 |
| 2024/01/23 | 3,785 | 3,800 | 3,750 | 3,750 | -40 | -1.1% | 73,300 |
| 2024/01/22 | 3,780 | 3,795 | 3,760 | 3,790 | +15 | +0.4% | 100,200 |
| 2024/01/19 | 3,760 | 3,790 | 3,730 | 3,775 | +45 | +1.2% | 118,600 |
| 2024/01/18 | 3,715 | 3,755 | 3,715 | 3,730 | +15 | +0.4% | 73,700 |
| 2024/01/17 | 3,715 | 3,775 | 3,710 | 3,715 | +25 | +0.7% | 116,200 |
| 2024/01/16 | 3,710 | 3,720 | 3,690 | 3,690 | -40 | -1.1% | 67,900 |
| 2024/01/15 | 3,710 | 3,760 | 3,710 | 3,730 | ±0 | ±0% | 95,200 |
| 2024/01/12 | 3,715 | 3,730 | 3,685 | 3,730 | +35 | +0.9% | 95,500 |
| 2024/01/11 | 3,760 | 3,760 | 3,695 | 3,695 | -40 | -1.1% | 123,800 |
| 2024/01/10 | 3,705 | 3,750 | 3,680 | 3,735 | +30 | +0.8% | 119,100 |
| 2024/01/09 | 3,665 | 3,710 | 3,660 | 3,705 | +45 | +1.2% | 86,600 |
| 2024/01/05 | 3,700 | 3,700 | 3,655 | 3,660 | -5 | -0.1% | 80,500 |
| 2024/01/04 | 3,700 | 3,710 | 3,635 | 3,665 | +60 | +1.7% | 213,600 |
| 2023/12/29 | 3,550 | 3,640 | 3,545 | 3,605 | +55 | +1.5% | 129,100 |
| 2023/12/28 | 3,545 | 3,585 | 3,535 | 3,550 | ±0 | ±0% | 134,100 |
| 2023/12/27 | 3,505 | 3,555 | 3,495 | 3,550 | +80 | +2.3% | 139,200 |
| 2023/12/26 | 3,410 | 3,480 | 3,410 | 3,470 | +60 | +1.8% | 95,700 |
| 2023/12/25 | 3,465 | 3,465 | 3,410 | 3,410 | -55 | -1.6% | 62,100 |
| 2023/12/22 | 3,440 | 3,485 | 3,440 | 3,465 | +25 | +0.7% | 60,500 |
| 2023/12/21 | 3,480 | 3,510 | 3,440 | 3,440 | -55 | -1.6% | 134,400 |
| 2023/12/20 | 3,500 | 3,525 | 3,490 | 3,495 | -30 | -0.9% | 84,900 |
| 2023/12/19 | 3,565 | 3,565 | 3,515 | 3,525 | ±0 | ±0% | 113,300 |
| 2023/12/18 | 3,550 | 3,565 | 3,495 | 3,525 | -60 | -1.7% | 96,000 |
| 2023/12/15 | 3,590 | 3,630 | 3,570 | 3,585 | +15 | +0.4% | 134,000 |
| 2023/12/14 | 3,610 | 3,620 | 3,550 | 3,570 | -55 | -1.5% | 92,500 |
| 2023/12/13 | 3,550 | 3,635 | 3,520 | 3,625 | +85 | +2.4% | 168,000 |
| 2023/12/12 | 3,580 | 3,585 | 3,535 | 3,540 | -25 | -0.7% | 132,300 |
| 2023/12/11 | 3,505 | 3,570 | 3,495 | 3,565 | +115 | +3.3% | 190,000 |
| 2023/12/08 | 3,510 | 3,525 | 3,425 | 3,450 | -50 | -1.4% | 188,100 |
| 2023/12/07 | 3,515 | 3,515 | 3,480 | 3,500 | -15 | -0.4% | 99,000 |
| 2023/12/06 | 3,415 | 3,520 | 3,410 | 3,515 | +95 | +2.8% | 141,300 |
| 2023/12/05 | 3,440 | 3,470 | 3,420 | 3,420 | -30 | -0.9% | 114,000 |
| 2023/12/04 | 3,490 | 3,490 | 3,435 | 3,450 | -10 | -0.3% | 131,500 |
| 2023/12/01 | 3,425 | 3,475 | 3,415 | 3,460 | +60 | +1.8% | 137,700 |
| 2023/11/30 | 3,420 | 3,425 | 3,345 | 3,400 | -35 | -1% | 294,900 |
| 2023/11/29 | 3,435 | 3,450 | 3,425 | 3,435 | ±0 | ±0% | 93,200 |
| 2023/11/28 | 3,460 | 3,480 | 3,420 | 3,435 | -25 | -0.7% | 112,400 |
| 2023/11/27 | 3,480 | 3,500 | 3,445 | 3,460 | ±0 | ±0% | 106,400 |
301～
350
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
