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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 4,015 | 4,035 | 3,980 | 3,995 | -15 | -0.4% | 145,100 |
| 2024/12/13 | 3,990 | 4,050 | 3,980 | 4,010 | -20 | -0.5% | 181,900 |
| 2024/12/12 | 4,065 | 4,090 | 4,025 | 4,030 | +10 | +0.2% | 251,200 |
| 2024/12/11 | 4,040 | 4,085 | 3,965 | 4,020 | +5 | +0.1% | 269,700 |
| 2024/12/10 | 4,100 | 4,110 | 4,000 | 4,015 | -65 | -1.6% | 209,500 |
| 2024/12/09 | 4,020 | 4,145 | 4,005 | 4,080 | +55 | +1.4% | 268,600 |
| 2024/12/06 | 4,030 | 4,090 | 3,965 | 4,025 | -35 | -0.9% | 272,300 |
| 2024/12/05 | 4,030 | 4,100 | 4,025 | 4,060 | +240 | +6.3% | 472,200 |
| 2024/12/04 | 3,730 | 3,865 | 3,720 | 3,820 | +90 | +2.4% | 255,200 |
| 2024/12/03 | 3,605 | 3,750 | 3,605 | 3,730 | +150 | +4.2% | 188,400 |
| 2024/12/02 | 3,600 | 3,600 | 3,560 | 3,580 | -20 | -0.6% | 79,400 |
| 2024/11/29 | 3,575 | 3,600 | 3,570 | 3,600 | +25 | +0.7% | 62,700 |
| 2024/11/28 | 3,545 | 3,595 | 3,545 | 3,575 | +50 | +1.4% | 98,500 |
| 2024/11/27 | 3,575 | 3,575 | 3,495 | 3,525 | -50 | -1.4% | 80,000 |
| 2024/11/26 | 3,550 | 3,580 | 3,535 | 3,575 | +25 | +0.7% | 70,300 |
| 2024/11/25 | 3,645 | 3,650 | 3,540 | 3,550 | -80 | -2.2% | 118,500 |
| 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 |
101～
150
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 | 415,500円 | -1.0% | +1.4% | 3.97% | 10.12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 | 430,500円 | +0.1% | +42.3% | 5.11% | 13.66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 | 238,400円 | +1.0% | -8.7% | 3.94% | 12.88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
