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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 4,690 | 4,755 | 4,665 | 4,735 | +50 | +1.1% | 152,600 |
| 2025/08/18 | 4,660 | 4,690 | 4,610 | 4,685 | +65 | +1.4% | 228,700 |
| 2025/08/15 | 4,635 | 4,660 | 4,590 | 4,620 | -45 | -1% | 200,900 |
| 2025/08/14 | 4,600 | 4,665 | 4,560 | 4,665 | +35 | +0.8% | 222,800 |
| 2025/08/13 | 4,665 | 4,690 | 4,590 | 4,630 | ±0 | ±0% | 278,400 |
| 2025/08/12 | 4,690 | 4,750 | 4,580 | 4,630 | -115 | -2.4% | 539,400 |
| 2025/08/08 | 4,785 | 4,810 | 4,725 | 4,745 | -20 | -0.4% | 168,900 |
| 2025/08/07 | 4,780 | 4,870 | 4,725 | 4,765 | +20 | +0.4% | 269,900 |
| 2025/08/06 | 4,610 | 4,745 | 4,590 | 4,745 | +155 | +3.4% | 167,400 |
| 2025/08/05 | 4,580 | 4,605 | 4,540 | 4,590 | +10 | +0.2% | 137,100 |
| 2025/08/04 | 4,500 | 4,590 | 4,470 | 4,580 | ±0 | ±0% | 200,000 |
| 2025/08/01 | 4,520 | 4,610 | 4,520 | 4,580 | +60 | +1.3% | 190,100 |
| 2025/07/31 | 4,500 | 4,540 | 4,475 | 4,520 | +60 | +1.3% | 201,200 |
| 2025/07/30 | 4,400 | 4,465 | 4,375 | 4,460 | +70 | +1.6% | 117,500 |
| 2025/07/29 | 4,360 | 4,440 | 4,340 | 4,390 | +5 | +0.1% | 126,900 |
| 2025/07/28 | 4,415 | 4,435 | 4,375 | 4,385 | -25 | -0.6% | 121,400 |
| 2025/07/25 | 4,380 | 4,420 | 4,360 | 4,410 | +10 | +0.2% | 108,800 |
| 2025/07/24 | 4,445 | 4,455 | 4,375 | 4,400 | -35 | -0.8% | 348,600 |
| 2025/07/23 | 4,540 | 4,545 | 4,415 | 4,435 | -85 | -1.9% | 197,700 |
| 2025/07/22 | 4,480 | 4,525 | 4,470 | 4,520 | +30 | +0.7% | 98,700 |
| 2025/07/18 | 4,515 | 4,515 | 4,470 | 4,490 | -30 | -0.7% | 94,300 |
| 2025/07/17 | 4,485 | 4,560 | 4,475 | 4,520 | +40 | +0.9% | 143,500 |
| 2025/07/16 | 4,495 | 4,510 | 4,440 | 4,480 | -30 | -0.7% | 124,900 |
| 2025/07/15 | 4,575 | 4,590 | 4,500 | 4,510 | -65 | -1.4% | 131,800 |
| 2025/07/14 | 4,520 | 4,615 | 4,495 | 4,575 | +85 | +1.9% | 232,000 |
| 2025/07/11 | 4,435 | 4,550 | 4,410 | 4,490 | +85 | +1.9% | 283,800 |
| 2025/07/10 | 4,375 | 4,445 | 4,375 | 4,405 | +75 | +1.7% | 259,600 |
| 2025/07/09 | 4,295 | 4,340 | 4,265 | 4,330 | +70 | +1.6% | 126,600 |
| 2025/07/08 | 4,245 | 4,285 | 4,210 | 4,260 | ±0 | ±0% | 108,300 |
| 2025/07/07 | 4,245 | 4,320 | 4,200 | 4,260 | +135 | +3.3% | 317,200 |
| 2025/07/04 | 4,055 | 4,145 | 4,040 | 4,125 | +65 | +1.6% | 142,000 |
| 2025/07/03 | 4,135 | 4,150 | 4,035 | 4,060 | -100 | -2.4% | 168,700 |
| 2025/07/02 | 4,105 | 4,180 | 4,105 | 4,160 | +10 | +0.2% | 96,400 |
| 2025/07/01 | 4,150 | 4,195 | 4,150 | 4,150 | -35 | -0.8% | 86,600 |
| 2025/06/30 | 4,215 | 4,220 | 4,185 | 4,185 | +5 | +0.1% | 76,600 |
| 2025/06/27 | 4,235 | 4,235 | 4,170 | 4,180 | -10 | -0.2% | 83,100 |
| 2025/06/26 | 4,180 | 4,190 | 4,155 | 4,190 | +10 | +0.2% | 81,300 |
| 2025/06/25 | 4,230 | 4,230 | 4,160 | 4,180 | -35 | -0.8% | 61,500 |
| 2025/06/24 | 4,225 | 4,240 | 4,180 | 4,215 | +20 | +0.5% | 91,100 |
| 2025/06/23 | 4,190 | 4,240 | 4,185 | 4,195 | -5 | -0.1% | 93,500 |
| 2025/06/20 | 4,205 | 4,225 | 4,175 | 4,200 | -40 | -0.9% | 157,100 |
| 2025/06/19 | 4,220 | 4,245 | 4,205 | 4,240 | +5 | +0.1% | 90,000 |
| 2025/06/18 | 4,225 | 4,265 | 4,225 | 4,235 | -10 | -0.2% | 81,400 |
| 2025/06/17 | 4,225 | 4,275 | 4,215 | 4,245 | +15 | +0.4% | 91,200 |
| 2025/06/16 | 4,280 | 4,295 | 4,215 | 4,230 | -5 | -0.1% | 78,100 |
| 2025/06/13 | 4,195 | 4,275 | 4,195 | 4,235 | +35 | +0.8% | 119,500 |
| 2025/06/12 | 4,230 | 4,255 | 4,190 | 4,200 | -30 | -0.7% | 80,900 |
| 2025/06/11 | 4,210 | 4,230 | 4,165 | 4,230 | ±0 | ±0% | 146,200 |
| 2025/06/10 | 4,240 | 4,290 | 4,230 | 4,230 | -5 | -0.1% | 115,400 |
| 2025/06/09 | 4,250 | 4,265 | 4,220 | 4,235 | -20 | -0.5% | 112,000 |
1～
50
件表示中 / 3765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 | 473,500円 | -1.1% | +59.6% | 3.38% | 13.20倍 | 1.12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 | 383,000円 | +3.7% | +1.6% | 3.39% | 13.13倍 | 0.92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 | 525,200円 | +14.5% | +18.7% | 4.19% | 11.78倍 | 1.20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 |
| 東建コーポ | 1,441,000円 | +5.5% | -5.0% | 2.50% | 13.21倍 | 1.45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 | 288,400円 | +1.0% | -8.7% | 3.26% | 15.31倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
