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 |
|---|---|---|---|---|---|---|---|
| 2011/05/19 | 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 |
| 2011/03/28 | 102 | 103 | 94 | 94 | -13 | -12.1% | 6,792,000 |
| 2011/03/25 | 117 | 118 | 103 | 107 | -8 | -7% | 12,068,000 |
| 2011/03/24 | 117 | 121 | 110 | 115 | +5 | +4.5% | 12,800,000 |
| 2011/03/23 | 103 | 115 | 101 | 110 | +9 | +8.9% | 16,110,000 |
| 2011/03/22 | 91 | 107 | 90 | 101 | +14 | +16.1% | 14,230,000 |
| 2011/03/18 | 87 | 88 | 86 | 87 | +1 | +1.2% | 2,475,000 |
| 2011/03/17 | 80 | 88 | 79 | 86 | -4 | -4.4% | 4,248,000 |
| 2011/03/16 | 95 | 98 | 87 | 90 | -10 | -10% | 8,318,000 |
| 2011/03/15 | 98 | 118 | 88 | 100 | +7 | +7.5% | 28,451,000 |
| 2011/03/14 | 93 | 93 | 91 | 93 | +30 | +47.6% | 8,099,000 |
| 2011/03/11 | 61 | 63 | 60 | 63 | +2 | +3.3% | 980,000 |
| 2011/03/10 | 63 | 63 | 60 | 61 | -2 | -3.2% | 1,470,000 |
| 2011/03/09 | 63 | 65 | 63 | 63 | ±0 | ±0% | 391,000 |
| 2011/03/08 | 63 | 65 | 63 | 63 | ±0 | ±0% | 406,000 |
| 2011/03/07 | 65 | 65 | 63 | 63 | -2 | -3.1% | 1,218,000 |
| 2011/03/04 | 64 | 67 | 63 | 65 | +2 | +3.2% | 4,463,000 |
3501～
3550
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
