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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,620 | 3,640 | 3,605 | 3,630 | +10 | +0.3% | 116,200 |
| 2024/11/21 | 3,630 | 3,660 | 3,560 | 3,620 | +10 | +0.3% | 146,700 |
| 2024/11/20 | 3,610 | 3,625 | 3,575 | 3,610 | -20 | -0.6% | 87,800 |
| 2024/11/19 | 3,605 | 3,655 | 3,590 | 3,630 | +55 | +1.5% | 101,200 |
| 2024/11/18 | 3,510 | 3,625 | 3,490 | 3,575 | +65 | +1.9% | 123,100 |
| 2024/11/15 | 3,540 | 3,575 | 3,470 | 3,510 | +15 | +0.4% | 117,800 |
| 2024/11/14 | 3,410 | 3,535 | 3,405 | 3,495 | +75 | +2.2% | 189,100 |
| 2024/11/13 | 3,320 | 3,430 | 3,315 | 3,420 | -180 | -5% | 371,000 |
| 2024/11/12 | 3,545 | 3,600 | 3,505 | 3,600 | +70 | +2% | 132,900 |
| 2024/11/11 | 3,545 | 3,545 | 3,510 | 3,530 | -10 | -0.3% | 47,000 |
| 2024/11/08 | 3,600 | 3,610 | 3,525 | 3,540 | -30 | -0.8% | 67,600 |
| 2024/11/07 | 3,515 | 3,590 | 3,515 | 3,570 | +85 | +2.4% | 174,300 |
| 2024/11/06 | 3,525 | 3,525 | 3,480 | 3,485 | -20 | -0.6% | 54,800 |
| 2024/11/05 | 3,535 | 3,535 | 3,480 | 3,505 | +5 | +0.1% | 64,900 |
| 2024/11/01 | 3,510 | 3,535 | 3,490 | 3,500 | -35 | -1% | 38,800 |
| 2024/10/31 | 3,515 | 3,550 | 3,500 | 3,535 | +30 | +0.9% | 61,300 |
| 2024/10/30 | 3,530 | 3,545 | 3,495 | 3,505 | +5 | +0.1% | 147,500 |
| 2024/10/29 | 3,510 | 3,530 | 3,495 | 3,500 | -25 | -0.7% | 86,200 |
| 2024/10/28 | 3,475 | 3,540 | 3,470 | 3,525 | +70 | +2% | 62,800 |
| 2024/10/25 | 3,460 | 3,475 | 3,445 | 3,455 | ±0 | ±0% | 49,100 |
| 2024/10/24 | 3,420 | 3,465 | 3,405 | 3,455 | ±0 | ±0% | 124,100 |
| 2024/10/23 | 3,505 | 3,510 | 3,455 | 3,455 | -70 | -2% | 61,800 |
| 2024/10/22 | 3,555 | 3,570 | 3,500 | 3,525 | -35 | -1% | 66,900 |
| 2024/10/21 | 3,580 | 3,600 | 3,555 | 3,560 | -20 | -0.6% | 59,800 |
| 2024/10/18 | 3,600 | 3,610 | 3,570 | 3,580 | -15 | -0.4% | 60,500 |
| 2024/10/17 | 3,605 | 3,620 | 3,585 | 3,595 | -10 | -0.3% | 38,200 |
| 2024/10/16 | 3,600 | 3,660 | 3,590 | 3,605 | -20 | -0.6% | 57,500 |
| 2024/10/15 | 3,650 | 3,650 | 3,615 | 3,625 | +5 | +0.1% | 61,900 |
| 2024/10/11 | 3,635 | 3,645 | 3,615 | 3,620 | -15 | -0.4% | 66,800 |
| 2024/10/10 | 3,605 | 3,635 | 3,595 | 3,635 | +20 | +0.6% | 47,000 |
| 2024/10/09 | 3,615 | 3,630 | 3,575 | 3,615 | +15 | +0.4% | 61,800 |
| 2024/10/08 | 3,620 | 3,620 | 3,595 | 3,600 | -40 | -1.1% | 67,600 |
| 2024/10/07 | 3,640 | 3,650 | 3,600 | 3,640 | +40 | +1.1% | 75,000 |
| 2024/10/04 | 3,590 | 3,620 | 3,590 | 3,600 | -25 | -0.7% | 70,200 |
| 2024/10/03 | 3,625 | 3,650 | 3,605 | 3,625 | +45 | +1.3% | 68,000 |
| 2024/10/02 | 3,610 | 3,665 | 3,575 | 3,580 | -25 | -0.7% | 88,800 |
| 2024/10/01 | 3,605 | 3,625 | 3,580 | 3,605 | +5 | +0.1% | 91,400 |
| 2024/09/30 | 3,540 | 3,610 | 3,535 | 3,600 | -70 | -1.9% | 113,300 |
| 2024/09/27 | 3,680 | 3,730 | 3,650 | 3,670 | +5 | +0.1% | 161,800 |
| 2024/09/26 | 3,610 | 3,685 | 3,600 | 3,665 | +80 | +2.2% | 178,200 |
| 2024/09/25 | 3,565 | 3,585 | 3,530 | 3,585 | +35 | +1% | 89,400 |
| 2024/09/24 | 3,565 | 3,565 | 3,525 | 3,550 | +10 | +0.3% | 82,400 |
| 2024/09/20 | 3,550 | 3,565 | 3,530 | 3,540 | +15 | +0.4% | 128,200 |
| 2024/09/19 | 3,510 | 3,565 | 3,490 | 3,525 | +35 | +1% | 102,100 |
| 2024/09/18 | 3,505 | 3,510 | 3,460 | 3,490 | +55 | +1.6% | 71,500 |
| 2024/09/17 | 3,435 | 3,445 | 3,405 | 3,435 | +30 | +0.9% | 77,000 |
| 2024/09/13 | 3,440 | 3,475 | 3,400 | 3,405 | -35 | -1% | 112,700 |
| 2024/09/12 | 3,440 | 3,475 | 3,415 | 3,440 | +65 | +1.9% | 75,400 |
| 2024/09/11 | 3,440 | 3,445 | 3,350 | 3,375 | -85 | -2.5% | 99,100 |
| 2024/09/10 | 3,455 | 3,485 | 3,425 | 3,460 | ±0 | ±0% | 85,400 |
1～
50
件表示中 / 3586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 | 363,000円 | +4.3% | +18.1% | 3.58% | 15.43倍 | 0.85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 |
| 大気社 | 487,000円 | -12.1% | -24.4% | 2.96% | 15.48倍 | 1.09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 |
| 三機工 | 295,500円 | +10.4% | +33.3% | 3.72% | 13.44倍 | 1.54倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| 奥村組 | 394,000円 | +2.7% | -49.6% | 5.08% | 16.98倍 | 0.77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 |
| 東建コーポ | 1,092,000円 | +5.8% | +8.1% | 2.47% | 15.13倍 | 1.21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
