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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 54 | 54 | 53 | 53 | -1 | -1.9% | 83,000 |
| 2010/10/18 | 53 | 54 | 52 | 54 | +1 | +1.9% | 308,000 |
| 2010/10/15 | 54 | 54 | 53 | 53 | -1 | -1.9% | 226,000 |
| 2010/10/14 | 53 | 54 | 53 | 54 | +2 | +3.8% | 252,000 |
| 2010/10/13 | 52 | 53 | 52 | 52 | ±0 | ±0% | 215,000 |
| 2010/10/12 | 56 | 56 | 52 | 52 | -4 | -7.1% | 732,000 |
| 2010/10/08 | 57 | 57 | 56 | 56 | -1 | -1.8% | 293,000 |
| 2010/10/07 | 56 | 57 | 55 | 57 | +1 | +1.8% | 383,000 |
| 2010/10/06 | 53 | 56 | 53 | 56 | +2 | +3.7% | 956,000 |
| 2010/10/05 | 54 | 54 | 52 | 54 | +1 | +1.9% | 878,000 |
| 2010/10/04 | 54 | 54 | 52 | 53 | ±0 | ±0% | 833,000 |
| 2010/10/01 | 53 | 54 | 53 | 53 | ±0 | ±0% | 221,000 |
| 2010/09/30 | 54 | 55 | 53 | 53 | -2 | -3.6% | 258,000 |
| 2010/09/29 | 55 | 55 | 54 | 55 | ±0 | ±0% | 276,000 |
| 2010/09/28 | 55 | 56 | 54 | 55 | ±0 | ±0% | 295,000 |
| 2010/09/27 | 54 | 55 | 54 | 55 | +1 | +1.9% | 299,000 |
| 2010/09/24 | 55 | 55 | 54 | 54 | -1 | -1.8% | 194,000 |
| 2010/09/22 | 55 | 56 | 55 | 55 | ±0 | ±0% | 126,000 |
| 2010/09/21 | 57 | 57 | 55 | 55 | -1 | -1.8% | 572,000 |
| 2010/09/17 | 55 | 56 | 54 | 56 | +1 | +1.8% | 275,000 |
| 2010/09/16 | 56 | 57 | 55 | 55 | -1 | -1.8% | 158,000 |
| 2010/09/15 | 55 | 56 | 55 | 56 | ±0 | ±0% | 267,000 |
| 2010/09/14 | 56 | 56 | 55 | 56 | ±0 | ±0% | 247,000 |
| 2010/09/13 | 55 | 56 | 55 | 56 | +1 | +1.8% | 216,000 |
| 2010/09/10 | 56 | 56 | 55 | 55 | +1 | +1.9% | 371,000 |
| 2010/09/09 | 54 | 55 | 54 | 54 | ±0 | ±0% | 206,000 |
| 2010/09/08 | 55 | 55 | 53 | 54 | -1 | -1.8% | 221,000 |
| 2010/09/07 | 56 | 56 | 55 | 55 | -2 | -3.5% | 285,000 |
| 2010/09/06 | 56 | 58 | 56 | 57 | +1 | +1.8% | 1,014,000 |
| 2010/09/03 | 55 | 57 | 54 | 56 | +2 | +3.7% | 768,000 |
| 2010/09/02 | 53 | 54 | 53 | 54 | +2 | +3.8% | 400,000 |
| 2010/09/01 | 51 | 53 | 51 | 52 | +1 | +2% | 286,000 |
| 2010/08/31 | 53 | 53 | 51 | 51 | -2 | -3.8% | 538,000 |
| 2010/08/30 | 52 | 53 | 52 | 53 | +2 | +3.9% | 390,000 |
| 2010/08/27 | 50 | 52 | 49 | 51 | +1 | +2% | 741,000 |
| 2010/08/26 | 51 | 52 | 50 | 50 | -1 | -2% | 534,000 |
| 2010/08/25 | 51 | 52 | 50 | 51 | -1 | -1.9% | 1,467,000 |
| 2010/08/24 | 54 | 54 | 51 | 52 | -3 | -5.5% | 1,533,000 |
| 2010/08/23 | 55 | 55 | 54 | 55 | +1 | +1.9% | 468,000 |
| 2010/08/20 | 55 | 56 | 54 | 54 | -2 | -3.6% | 382,000 |
| 2010/08/19 | 55 | 56 | 54 | 56 | ±0 | ±0% | 813,000 |
| 2010/08/18 | 55 | 56 | 55 | 56 | +1 | +1.8% | 436,000 |
| 2010/08/17 | 54 | 56 | 54 | 55 | ±0 | ±0% | 188,000 |
| 2010/08/16 | 55 | 56 | 54 | 55 | -1 | -1.8% | 581,000 |
| 2010/08/13 | 56 | 57 | 55 | 56 | ±0 | ±0% | 447,000 |
| 2010/08/12 | 57 | 57 | 55 | 56 | -2 | -3.4% | 849,000 |
| 2010/08/11 | 59 | 59 | 58 | 58 | -2 | -3.3% | 641,000 |
| 2010/08/10 | 59 | 60 | 59 | 60 | +1 | +1.7% | 783,000 |
| 2010/08/09 | 60 | 60 | 59 | 59 | -1 | -1.7% | 219,000 |
| 2010/08/06 | 60 | 61 | 59 | 60 | -1 | -1.6% | 518,000 |
3601～
3650
件表示中 / 3736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 | 426,000円 | -1.1% | +59.6% | 3.76% | 11.87倍 | 1.01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 | 336,000円 | +3.7% | +1.6% | 3.87% | 11.51倍 | 0.80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 |
| 東建コーポ | 1,401,000円 | +5.5% | -5.0% | 2.57% | 12.84倍 | 1.41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 |
| 大気社 | 253,700円 | +1.0% | -8.7% | 3.71% | 13.60倍 | 1.10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 |
| 奥村組 | 435,000円 | +0.1% | +42.3% | 5.06% | 13.80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
