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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 4,100 | 4,155 | 4,090 | 4,140 | ±0 | ±0% | 172,400 |
| 2025/05/19 | 4,150 | 4,190 | 4,100 | 4,140 | -55 | -1.3% | 277,600 |
| 2025/05/16 | 4,320 | 4,330 | 4,135 | 4,195 | -85 | -2% | 443,400 |
| 2025/05/15 | 4,260 | 4,295 | 4,195 | 4,280 | +15 | +0.4% | 165,100 |
| 2025/05/14 | 4,245 | 4,265 | 4,200 | 4,265 | -25 | -0.6% | 189,100 |
| 2025/05/13 | 4,365 | 4,365 | 4,240 | 4,290 | -85 | -1.9% | 167,000 |
| 2025/05/12 | 4,355 | 4,385 | 4,300 | 4,375 | +20 | +0.5% | 93,600 |
| 2025/05/09 | 4,300 | 4,375 | 4,280 | 4,355 | +65 | +1.5% | 105,700 |
| 2025/05/08 | 4,325 | 4,370 | 4,255 | 4,290 | -35 | -0.8% | 169,300 |
| 2025/05/07 | 4,295 | 4,355 | 4,265 | 4,325 | +60 | +1.4% | 146,700 |
| 2025/05/02 | 4,260 | 4,290 | 4,190 | 4,265 | ±0 | ±0% | 124,900 |
| 2025/05/01 | 4,260 | 4,330 | 4,255 | 4,265 | ±0 | ±0% | 182,400 |
| 2025/04/30 | 4,215 | 4,285 | 4,160 | 4,265 | +50 | +1.2% | 162,000 |
| 2025/04/28 | 4,155 | 4,265 | 4,140 | 4,215 | +100 | +2.4% | 173,100 |
| 2025/04/25 | 4,150 | 4,180 | 4,095 | 4,115 | -35 | -0.8% | 233,100 |
| 2025/04/24 | 4,255 | 4,270 | 4,145 | 4,150 | -125 | -2.9% | 107,400 |
| 2025/04/23 | 4,240 | 4,280 | 4,230 | 4,275 | +60 | +1.4% | 174,600 |
| 2025/04/22 | 4,210 | 4,240 | 4,205 | 4,215 | +15 | +0.4% | 114,300 |
| 2025/04/21 | 4,200 | 4,235 | 4,160 | 4,200 | -20 | -0.5% | 150,100 |
| 2025/04/18 | 4,100 | 4,230 | 4,085 | 4,220 | +180 | +4.5% | 193,800 |
| 2025/04/17 | 4,010 | 4,080 | 4,005 | 4,040 | +80 | +2% | 239,600 |
| 2025/04/16 | 3,945 | 3,970 | 3,900 | 3,960 | +60 | +1.5% | 130,400 |
| 2025/04/15 | 3,875 | 3,925 | 3,860 | 3,900 | +50 | +1.3% | 124,300 |
| 2025/04/14 | 3,895 | 3,905 | 3,845 | 3,850 | -20 | -0.5% | 142,000 |
| 2025/04/11 | 3,865 | 3,920 | 3,815 | 3,870 | -20 | -0.5% | 186,700 |
| 2025/04/10 | 3,860 | 3,920 | 3,790 | 3,890 | +145 | +3.9% | 175,200 |
| 2025/04/09 | 3,750 | 3,775 | 3,710 | 3,745 | -65 | -1.7% | 207,300 |
| 2025/04/08 | 3,800 | 3,845 | 3,740 | 3,810 | +115 | +3.1% | 146,200 |
| 2025/04/07 | 3,650 | 3,760 | 3,595 | 3,695 | -165 | -4.3% | 295,800 |
| 2025/04/04 | 3,865 | 3,910 | 3,775 | 3,860 | -75 | -1.9% | 181,400 |
| 2025/04/03 | 3,800 | 3,945 | 3,790 | 3,935 | -55 | -1.4% | 221,600 |
| 2025/04/02 | 4,020 | 4,045 | 3,945 | 3,990 | -35 | -0.9% | 140,000 |
| 2025/04/01 | 4,045 | 4,090 | 4,005 | 4,025 | -5 | -0.1% | 125,600 |
| 2025/03/31 | 4,065 | 4,070 | 3,985 | 4,030 | -85 | -2.1% | 222,400 |
| 2025/03/28 | 4,110 | 4,145 | 4,090 | 4,115 | -120 | -2.8% | 249,900 |
| 2025/03/27 | 4,150 | 4,280 | 4,150 | 4,235 | +110 | +2.7% | 346,000 |
| 2025/03/26 | 4,130 | 4,150 | 4,095 | 4,125 | +5 | +0.1% | 129,200 |
| 2025/03/25 | 4,165 | 4,190 | 4,120 | 4,120 | -45 | -1.1% | 182,700 |
| 2025/03/24 | 4,160 | 4,180 | 4,105 | 4,165 | +40 | +1% | 112,600 |
| 2025/03/21 | 4,160 | 4,180 | 4,125 | 4,125 | -30 | -0.7% | 145,800 |
| 2025/03/19 | 4,160 | 4,185 | 4,145 | 4,155 | +10 | +0.2% | 84,500 |
| 2025/03/18 | 4,120 | 4,160 | 4,110 | 4,145 | +60 | +1.5% | 118,000 |
| 2025/03/17 | 4,075 | 4,120 | 4,075 | 4,085 | +30 | +0.7% | 107,300 |
| 2025/03/14 | 4,085 | 4,120 | 4,050 | 4,055 | -10 | -0.2% | 118,900 |
| 2025/03/13 | 4,050 | 4,100 | 4,040 | 4,065 | +35 | +0.9% | 155,300 |
| 2025/03/12 | 3,880 | 4,125 | 3,850 | 4,030 | +135 | +3.5% | 327,400 |
| 2025/03/11 | 3,955 | 3,980 | 3,795 | 3,895 | -115 | -2.9% | 286,200 |
| 2025/03/10 | 4,135 | 4,160 | 4,000 | 4,010 | -115 | -2.8% | 251,700 |
| 2025/03/07 | 4,060 | 4,150 | 4,035 | 4,125 | +65 | +1.6% | 179,500 |
| 2025/03/06 | 4,135 | 4,160 | 4,060 | 4,060 | -45 | -1.1% | 184,900 |
1～
50
件表示中 / 3702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 | 414,000円 | -1.1% | +59.6% | 3.86% | 11.54倍 | 0.98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 | 417,000円 | -1.0% | +1.4% | 3.96% | 10.16倍 | 1.67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 | 1,346,000円 | +6.8% | +46.5% | 2.45% | 13.75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 |
| 奥村組 | 426,500円 | +0.1% | +42.3% | 5.16% | 13.53倍 | 0.86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 |
| 大気社 | 238,500円 | +1.0% | -8.7% | 3.94% | 12.89倍 | 1.04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
