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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,530 | 3,575 | 3,515 | 3,535 | +10 | +0.3% | 234,300 |
| 2019/02/27 | 3,425 | 3,530 | 3,425 | 3,525 | +80 | +2.3% | 237,100 |
| 2019/02/26 | 3,420 | 3,480 | 3,420 | 3,445 | +35 | +1% | 168,900 |
| 2019/02/25 | 3,340 | 3,425 | 3,335 | 3,410 | +95 | +2.9% | 225,200 |
| 2019/02/22 | 3,290 | 3,320 | 3,265 | 3,315 | +45 | +1.4% | 149,900 |
| 2019/02/21 | 3,295 | 3,295 | 3,250 | 3,270 | +5 | +0.2% | 91,400 |
| 2019/02/20 | 3,230 | 3,275 | 3,195 | 3,265 | +25 | +0.8% | 166,800 |
| 2019/02/19 | 3,215 | 3,240 | 3,205 | 3,240 | +35 | +1.1% | 81,700 |
| 2019/02/18 | 3,220 | 3,235 | 3,185 | 3,205 | +10 | +0.3% | 172,700 |
| 2019/02/15 | 3,265 | 3,265 | 3,175 | 3,195 | -95 | -2.9% | 186,700 |
| 2019/02/14 | 3,250 | 3,325 | 3,250 | 3,290 | +60 | +1.9% | 179,700 |
| 2019/02/13 | 3,280 | 3,305 | 3,205 | 3,230 | -45 | -1.4% | 251,200 |
| 2019/02/12 | 3,450 | 3,470 | 3,260 | 3,275 | -35 | -1.1% | 423,000 |
| 2019/02/08 | 3,440 | 3,440 | 3,270 | 3,310 | -130 | -3.8% | 264,200 |
| 2019/02/07 | 3,470 | 3,480 | 3,400 | 3,440 | -50 | -1.4% | 163,900 |
| 2019/02/06 | 3,480 | 3,525 | 3,480 | 3,490 | +10 | +0.3% | 153,900 |
| 2019/02/05 | 3,510 | 3,520 | 3,470 | 3,480 | -25 | -0.7% | 92,300 |
| 2019/02/04 | 3,405 | 3,515 | 3,405 | 3,505 | +140 | +4.2% | 214,800 |
| 2019/02/01 | 3,350 | 3,415 | 3,345 | 3,365 | -45 | -1.3% | 113,400 |
| 2019/01/31 | 3,440 | 3,460 | 3,400 | 3,410 | +10 | +0.3% | 132,600 |
| 2019/01/30 | 3,380 | 3,420 | 3,375 | 3,400 | +45 | +1.3% | 221,000 |
| 2019/01/29 | 3,325 | 3,375 | 3,325 | 3,355 | +15 | +0.4% | 107,800 |
| 2019/01/28 | 3,300 | 3,355 | 3,300 | 3,340 | +25 | +0.8% | 92,800 |
| 2019/01/25 | 3,310 | 3,360 | 3,290 | 3,315 | +5 | +0.2% | 162,100 |
| 2019/01/24 | 3,330 | 3,340 | 3,310 | 3,310 | -30 | -0.9% | 103,300 |
| 2019/01/23 | 3,350 | 3,385 | 3,325 | 3,340 | -20 | -0.6% | 187,700 |
| 2019/01/22 | 3,380 | 3,400 | 3,360 | 3,360 | +10 | +0.3% | 121,900 |
| 2019/01/21 | 3,390 | 3,410 | 3,340 | 3,350 | -15 | -0.4% | 146,700 |
| 2019/01/18 | 3,295 | 3,385 | 3,295 | 3,365 | +60 | +1.8% | 149,300 |
| 2019/01/17 | 3,310 | 3,355 | 3,285 | 3,305 | ±0 | ±0% | 182,200 |
| 2019/01/16 | 3,365 | 3,385 | 3,295 | 3,305 | -70 | -2.1% | 188,600 |
| 2019/01/15 | 3,315 | 3,400 | 3,285 | 3,375 | +35 | +1% | 179,700 |
| 2019/01/11 | 3,445 | 3,445 | 3,335 | 3,340 | -70 | -2.1% | 198,700 |
| 2019/01/10 | 3,385 | 3,415 | 3,355 | 3,410 | -5 | -0.1% | 197,800 |
| 2019/01/09 | 3,430 | 3,450 | 3,370 | 3,415 | -15 | -0.4% | 235,900 |
| 2019/01/08 | 3,380 | 3,465 | 3,360 | 3,430 | +50 | +1.5% | 219,600 |
| 2019/01/07 | 3,400 | 3,415 | 3,375 | 3,380 | +50 | +1.5% | 189,700 |
| 2019/01/04 | 3,240 | 3,335 | 3,225 | 3,330 | +30 | +0.9% | 196,900 |
| 2018/12/28 | 3,245 | 3,315 | 3,220 | 3,300 | +45 | +1.4% | 172,500 |
| 2018/12/27 | 3,155 | 3,275 | 3,155 | 3,255 | +180 | +5.9% | 299,900 |
| 2018/12/26 | 3,020 | 3,095 | 3,020 | 3,075 | ±0 | ±0% | 375,200 |
| 2018/12/25 | 3,000 | 3,160 | 3,000 | 3,075 | -190 | -5.8% | 270,400 |
| 2018/12/21 | 3,330 | 3,355 | 3,220 | 3,265 | -155 | -4.5% | 364,000 |
| 2018/12/20 | 3,460 | 3,475 | 3,390 | 3,420 | -55 | -1.6% | 235,100 |
| 2018/12/19 | 3,400 | 3,485 | 3,395 | 3,475 | +55 | +1.6% | 265,200 |
| 2018/12/18 | 3,340 | 3,425 | 3,330 | 3,420 | +25 | +0.7% | 337,700 |
| 2018/12/17 | 3,360 | 3,455 | 3,360 | 3,395 | -15 | -0.4% | 224,700 |
| 2018/12/14 | 3,530 | 3,545 | 3,410 | 3,410 | -130 | -3.7% | 266,800 |
| 2018/12/13 | 3,550 | 3,615 | 3,540 | 3,540 | +50 | +1.4% | 337,100 |
| 2018/12/12 | 3,450 | 3,495 | 3,420 | 3,490 | +65 | +1.9% | 165,000 |
1401～
1450
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
