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 |
|---|---|---|---|---|---|---|---|
| 2011/07/29 | 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 |
| 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 |
3451～
3500
件表示中 / 3776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 | 480,000円 | -1.1% | +59.6% | 3.33% | 13.38倍 | 1.13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 | 382,500円 | +3.7% | +1.6% | 3.40% | 13.11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 | 518,800円 | +14.5% | +18.7% | 4.24% | 11.63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 | 293,000円 | +1.0% | -8.7% | 3.21% | 15.48倍 | 1.25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 |
| 東建コーポ | 1,437,000円 | +5.5% | -5.0% | 2.51% | 13.17倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
