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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 3,450 | 3,460 | 3,405 | 3,460 | +30 | +0.9% | 190,300 |
| 2023/11/22 | 3,440 | 3,475 | 3,415 | 3,430 | -5 | -0.1% | 204,600 |
| 2023/11/21 | 3,445 | 3,470 | 3,405 | 3,435 | -25 | -0.7% | 194,800 |
| 2023/11/20 | 3,500 | 3,550 | 3,460 | 3,460 | -50 | -1.4% | 182,900 |
| 2023/11/17 | 3,480 | 3,520 | 3,470 | 3,510 | +30 | +0.9% | 164,000 |
| 2023/11/16 | 3,535 | 3,575 | 3,475 | 3,480 | -100 | -2.8% | 188,600 |
| 2023/11/15 | 3,565 | 3,610 | 3,515 | 3,580 | +15 | +0.4% | 205,500 |
| 2023/11/14 | 3,645 | 3,645 | 3,490 | 3,565 | -25 | -0.7% | 357,400 |
| 2023/11/13 | 3,645 | 3,645 | 3,555 | 3,590 | -65 | -1.8% | 227,100 |
| 2023/11/10 | 3,575 | 3,680 | 3,560 | 3,655 | +105 | +3% | 187,200 |
| 2023/11/09 | 3,505 | 3,560 | 3,475 | 3,550 | +45 | +1.3% | 111,000 |
| 2023/11/08 | 3,600 | 3,625 | 3,465 | 3,505 | -100 | -2.8% | 397,100 |
| 2023/11/07 | 3,640 | 3,685 | 3,595 | 3,605 | -35 | -1% | 196,800 |
| 2023/11/06 | 3,685 | 3,685 | 3,595 | 3,640 | ±0 | ±0% | 271,000 |
| 2023/11/02 | 3,735 | 3,750 | 3,605 | 3,640 | -80 | -2.2% | 375,700 |
| 2023/11/01 | 3,790 | 3,795 | 3,720 | 3,720 | -50 | -1.3% | 227,400 |
| 2023/10/31 | 3,725 | 3,780 | 3,710 | 3,770 | +65 | +1.8% | 154,100 |
| 2023/10/30 | 3,735 | 3,750 | 3,685 | 3,705 | -65 | -1.7% | 109,600 |
| 2023/10/27 | 3,700 | 3,770 | 3,700 | 3,770 | +75 | +2% | 194,600 |
| 2023/10/26 | 3,685 | 3,730 | 3,670 | 3,695 | +40 | +1.1% | 164,300 |
| 2023/10/25 | 3,655 | 3,695 | 3,635 | 3,655 | +5 | +0.1% | 119,700 |
| 2023/10/24 | 3,600 | 3,665 | 3,595 | 3,650 | +50 | +1.4% | 124,400 |
| 2023/10/23 | 3,625 | 3,645 | 3,595 | 3,600 | -25 | -0.7% | 95,800 |
| 2023/10/20 | 3,630 | 3,645 | 3,605 | 3,625 | +10 | +0.3% | 57,200 |
| 2023/10/19 | 3,585 | 3,630 | 3,585 | 3,615 | -5 | -0.1% | 57,900 |
| 2023/10/18 | 3,630 | 3,640 | 3,585 | 3,620 | +10 | +0.3% | 110,400 |
| 2023/10/17 | 3,605 | 3,620 | 3,580 | 3,610 | +20 | +0.6% | 69,400 |
| 2023/10/16 | 3,555 | 3,610 | 3,555 | 3,590 | ±0 | ±0% | 85,000 |
| 2023/10/13 | 3,570 | 3,625 | 3,545 | 3,590 | -15 | -0.4% | 133,400 |
| 2023/10/12 | 3,640 | 3,645 | 3,600 | 3,605 | -30 | -0.8% | 123,200 |
| 2023/10/11 | 3,680 | 3,680 | 3,600 | 3,635 | -55 | -1.5% | 188,000 |
| 2023/10/10 | 3,630 | 3,715 | 3,615 | 3,690 | +100 | +2.8% | 263,100 |
| 2023/10/06 | 3,580 | 3,620 | 3,580 | 3,590 | +55 | +1.6% | 118,400 |
| 2023/10/05 | 3,480 | 3,550 | 3,480 | 3,535 | +35 | +1% | 289,900 |
| 2023/10/04 | 3,500 | 3,555 | 3,480 | 3,500 | -40 | -1.1% | 284,000 |
| 2023/10/03 | 3,550 | 3,620 | 3,505 | 3,540 | -10 | -0.3% | 297,400 |
| 2023/10/02 | 3,535 | 3,595 | 3,530 | 3,550 | +25 | +0.7% | 185,700 |
| 2023/09/29 | 3,575 | 3,575 | 3,520 | 3,525 | -35 | -1% | 189,100 |
| 2023/09/28 | 3,500 | 3,575 | 3,495 | 3,560 | +40 | +1.1% | 189,200 |
| 2023/09/27 | 3,495 | 3,520 | 3,465 | 3,520 | +15 | +0.4% | 131,400 |
| 2023/09/26 | 3,495 | 3,520 | 3,480 | 3,505 | -15 | -0.4% | 101,900 |
| 2023/09/25 | 3,495 | 3,530 | 3,480 | 3,520 | +55 | +1.6% | 138,100 |
| 2023/09/22 | 3,470 | 3,485 | 3,425 | 3,465 | -35 | -1% | 167,400 |
| 2023/09/21 | 3,580 | 3,615 | 3,500 | 3,500 | +60 | +1.7% | 313,900 |
| 2023/09/20 | 3,500 | 3,505 | 3,440 | 3,440 | -55 | -1.6% | 111,800 |
| 2023/09/19 | 3,490 | 3,495 | 3,460 | 3,495 | +5 | +0.1% | 82,700 |
| 2023/09/15 | 3,440 | 3,515 | 3,440 | 3,490 | +75 | +2.2% | 242,400 |
| 2023/09/14 | 3,380 | 3,420 | 3,380 | 3,415 | +20 | +0.6% | 72,000 |
| 2023/09/13 | 3,405 | 3,410 | 3,380 | 3,395 | ±0 | ±0% | 70,300 |
| 2023/09/12 | 3,370 | 3,400 | 3,370 | 3,395 | +15 | +0.4% | 54,900 |
351～
400
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
