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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 3,980 | 4,155 | 3,965 | 4,105 | +115 | +2.9% | 229,100 |
| 2025/03/04 | 4,010 | 4,045 | 3,990 | 3,990 | +5 | +0.1% | 211,300 |
| 2025/03/03 | 3,935 | 4,015 | 3,885 | 3,985 | +150 | +3.9% | 198,700 |
| 2025/02/28 | 3,820 | 3,870 | 3,800 | 3,835 | +15 | +0.4% | 177,900 |
| 2025/02/27 | 3,760 | 3,830 | 3,750 | 3,820 | +45 | +1.2% | 182,100 |
| 2025/02/26 | 3,800 | 3,810 | 3,760 | 3,775 | -50 | -1.3% | 143,900 |
| 2025/02/25 | 3,810 | 3,855 | 3,805 | 3,825 | -25 | -0.6% | 94,000 |
| 2025/02/21 | 3,800 | 3,870 | 3,790 | 3,850 | +25 | +0.7% | 177,800 |
| 2025/02/20 | 3,955 | 3,955 | 3,805 | 3,825 | -140 | -3.5% | 146,800 |
| 2025/02/19 | 3,925 | 4,000 | 3,925 | 3,965 | ±0 | ±0% | 102,500 |
| 2025/02/18 | 3,940 | 3,980 | 3,915 | 3,965 | +30 | +0.8% | 149,400 |
| 2025/02/17 | 4,015 | 4,085 | 3,930 | 3,935 | -130 | -3.2% | 262,700 |
| 2025/02/14 | 3,805 | 4,150 | 3,800 | 4,065 | +120 | +3% | 880,700 |
| 2025/02/13 | 3,910 | 3,955 | 3,880 | 3,945 | +65 | +1.7% | 362,300 |
| 2025/02/12 | 3,895 | 3,900 | 3,860 | 3,880 | +20 | +0.5% | 262,100 |
| 2025/02/10 | 3,785 | 3,870 | 3,770 | 3,860 | +55 | +1.4% | 207,500 |
| 2025/02/07 | 3,775 | 3,805 | 3,770 | 3,805 | +10 | +0.3% | 100,700 |
| 2025/02/06 | 3,790 | 3,810 | 3,765 | 3,795 | +30 | +0.8% | 117,900 |
| 2025/02/05 | 3,750 | 3,785 | 3,740 | 3,765 | +10 | +0.3% | 114,800 |
| 2025/02/04 | 3,795 | 3,815 | 3,730 | 3,755 | -25 | -0.7% | 148,300 |
| 2025/02/03 | 3,780 | 3,830 | 3,740 | 3,780 | -65 | -1.7% | 185,000 |
| 2025/01/31 | 3,815 | 3,855 | 3,780 | 3,845 | +35 | +0.9% | 133,200 |
| 2025/01/30 | 3,790 | 3,830 | 3,770 | 3,810 | +5 | +0.1% | 111,200 |
| 2025/01/29 | 3,800 | 3,805 | 3,775 | 3,805 | -5 | -0.1% | 119,400 |
| 2025/01/28 | 3,860 | 3,860 | 3,790 | 3,810 | -35 | -0.9% | 90,500 |
| 2025/01/27 | 3,830 | 3,860 | 3,825 | 3,845 | +40 | +1.1% | 67,800 |
| 2025/01/24 | 3,830 | 3,880 | 3,800 | 3,805 | -10 | -0.3% | 121,800 |
| 2025/01/23 | 3,785 | 3,835 | 3,780 | 3,815 | +20 | +0.5% | 113,400 |
| 2025/01/22 | 3,820 | 3,820 | 3,770 | 3,795 | ±0 | ±0% | 77,400 |
| 2025/01/21 | 3,775 | 3,795 | 3,745 | 3,795 | +30 | +0.8% | 75,300 |
| 2025/01/20 | 3,700 | 3,785 | 3,700 | 3,765 | +25 | +0.7% | 84,200 |
| 2025/01/17 | 3,755 | 3,775 | 3,720 | 3,740 | -15 | -0.4% | 81,800 |
| 2025/01/16 | 3,795 | 3,825 | 3,745 | 3,755 | -20 | -0.5% | 100,200 |
| 2025/01/15 | 3,785 | 3,810 | 3,760 | 3,775 | -10 | -0.3% | 141,000 |
| 2025/01/14 | 3,845 | 3,870 | 3,785 | 3,785 | -60 | -1.6% | 120,900 |
| 2025/01/10 | 3,850 | 3,875 | 3,820 | 3,845 | -45 | -1.2% | 110,500 |
| 2025/01/09 | 3,885 | 3,900 | 3,865 | 3,890 | -10 | -0.3% | 96,400 |
| 2025/01/08 | 3,950 | 3,955 | 3,895 | 3,900 | -70 | -1.8% | 159,500 |
| 2025/01/07 | 4,000 | 4,015 | 3,965 | 3,970 | -20 | -0.5% | 150,100 |
| 2025/01/06 | 4,015 | 4,035 | 3,975 | 3,990 | +10 | +0.3% | 203,400 |
| 2024/12/30 | 3,970 | 3,995 | 3,940 | 3,980 | +25 | +0.6% | 210,100 |
| 2024/12/27 | 3,950 | 3,965 | 3,910 | 3,955 | +35 | +0.9% | 130,300 |
| 2024/12/26 | 3,900 | 3,930 | 3,885 | 3,920 | +20 | +0.5% | 75,000 |
| 2024/12/25 | 3,905 | 3,905 | 3,865 | 3,900 | -5 | -0.1% | 68,600 |
| 2024/12/24 | 3,915 | 3,945 | 3,875 | 3,905 | -30 | -0.8% | 129,000 |
| 2024/12/23 | 3,960 | 3,965 | 3,910 | 3,935 | ±0 | ±0% | 103,700 |
| 2024/12/20 | 4,020 | 4,020 | 3,935 | 3,935 | -50 | -1.3% | 193,800 |
| 2024/12/19 | 3,960 | 4,010 | 3,950 | 3,985 | +10 | +0.3% | 117,800 |
| 2024/12/18 | 4,035 | 4,035 | 3,950 | 3,975 | -60 | -1.5% | 226,000 |
| 2024/12/17 | 4,035 | 4,050 | 3,990 | 4,035 | +40 | +1% | 149,600 |
51～
100
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 | 418,500円 | -1.1% | +59.6% | 3.82% | 11.67倍 | 0.99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 | 415,000円 | -1.0% | +1.4% | 3.98% | 10.11倍 | 1.66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 | 1,341,000円 | +6.8% | +46.5% | 2.46% | 13.70倍 | 1.44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 | 429,500円 | +0.1% | +42.3% | 5.12% | 13.63倍 | 0.87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
