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 |
|---|---|---|---|---|---|---|---|
| 2019/05/24 | 2,810 | 2,857 | 2,805 | 2,850 | +6 | +0.2% | 158,800 |
| 2019/05/23 | 2,896 | 2,902 | 2,821 | 2,844 | -89 | -3% | 311,900 |
| 2019/05/22 | 2,910 | 2,950 | 2,867 | 2,933 | +10 | +0.3% | 265,100 |
| 2019/05/21 | 2,954 | 2,957 | 2,894 | 2,923 | -77 | -2.6% | 247,300 |
| 2019/05/20 | 3,070 | 3,080 | 3,000 | 3,000 | +30 | +1% | 222,300 |
| 2019/05/17 | 2,969 | 2,983 | 2,950 | 2,970 | -14 | -0.5% | 284,600 |
| 2019/05/16 | 2,940 | 3,000 | 2,940 | 2,984 | +37 | +1.3% | 284,600 |
| 2019/05/15 | 3,110 | 3,110 | 2,928 | 2,947 | -168 | -5.4% | 695,000 |
| 2019/05/14 | 3,175 | 3,225 | 3,065 | 3,115 | -130 | -4% | 538,400 |
| 2019/05/13 | 3,220 | 3,305 | 3,220 | 3,245 | +55 | +1.7% | 344,500 |
| 2019/05/10 | 3,095 | 3,195 | 3,080 | 3,190 | +95 | +3.1% | 194,000 |
| 2019/05/09 | 3,085 | 3,115 | 3,060 | 3,095 | -55 | -1.7% | 162,100 |
| 2019/05/08 | 3,155 | 3,180 | 3,140 | 3,150 | -40 | -1.3% | 143,100 |
| 2019/05/07 | 3,255 | 3,260 | 3,185 | 3,190 | -65 | -2% | 224,500 |
| 2019/04/26 | 3,255 | 3,315 | 3,245 | 3,255 | -10 | -0.3% | 249,100 |
| 2019/04/25 | 3,150 | 3,300 | 3,150 | 3,265 | +265 | +8.8% | 673,300 |
| 2019/04/24 | 3,065 | 3,065 | 2,999 | 3,000 | -40 | -1.3% | 137,900 |
| 2019/04/23 | 3,050 | 3,065 | 3,025 | 3,040 | -20 | -0.7% | 155,600 |
| 2019/04/22 | 3,050 | 3,065 | 3,025 | 3,060 | +10 | +0.3% | 92,600 |
| 2019/04/19 | 3,050 | 3,060 | 3,035 | 3,050 | -15 | -0.5% | 107,400 |
| 2019/04/18 | 3,105 | 3,110 | 3,055 | 3,065 | -50 | -1.6% | 110,200 |
| 2019/04/17 | 3,140 | 3,145 | 3,100 | 3,115 | -15 | -0.5% | 96,500 |
| 2019/04/16 | 3,170 | 3,180 | 3,120 | 3,130 | -45 | -1.4% | 100,400 |
| 2019/04/15 | 3,145 | 3,190 | 3,120 | 3,175 | +70 | +2.3% | 144,700 |
| 2019/04/12 | 3,105 | 3,130 | 3,075 | 3,105 | ±0 | ±0% | 157,200 |
| 2019/04/11 | 3,090 | 3,110 | 3,075 | 3,105 | -25 | -0.8% | 127,800 |
| 2019/04/10 | 3,120 | 3,135 | 3,070 | 3,130 | -50 | -1.6% | 145,500 |
| 2019/04/09 | 3,240 | 3,240 | 3,175 | 3,180 | -75 | -2.3% | 162,600 |
| 2019/04/08 | 3,275 | 3,300 | 3,255 | 3,255 | -20 | -0.6% | 153,900 |
| 2019/04/05 | 3,245 | 3,290 | 3,240 | 3,275 | +20 | +0.6% | 175,800 |
| 2019/04/04 | 3,305 | 3,320 | 3,230 | 3,255 | -75 | -2.3% | 338,900 |
| 2019/04/03 | 3,415 | 3,415 | 3,330 | 3,330 | -105 | -3.1% | 274,500 |
| 2019/04/02 | 3,535 | 3,535 | 3,435 | 3,435 | -70 | -2% | 221,000 |
| 2019/04/01 | 3,530 | 3,535 | 3,500 | 3,505 | +45 | +1.3% | 148,600 |
| 2019/03/29 | 3,480 | 3,480 | 3,430 | 3,460 | +15 | +0.4% | 116,000 |
| 2019/03/28 | 3,490 | 3,500 | 3,440 | 3,445 | -50 | -1.4% | 98,700 |
| 2019/03/27 | 3,465 | 3,500 | 3,450 | 3,495 | -35 | -1% | 166,200 |
| 2019/03/26 | 3,445 | 3,530 | 3,445 | 3,530 | +100 | +2.9% | 298,500 |
| 2019/03/25 | 3,430 | 3,440 | 3,385 | 3,430 | -50 | -1.4% | 112,500 |
| 2019/03/22 | 3,490 | 3,490 | 3,440 | 3,480 | +10 | +0.3% | 99,800 |
| 2019/03/20 | 3,455 | 3,475 | 3,425 | 3,470 | +35 | +1% | 120,500 |
| 2019/03/19 | 3,445 | 3,445 | 3,395 | 3,435 | ±0 | ±0% | 88,700 |
| 2019/03/18 | 3,485 | 3,490 | 3,425 | 3,435 | -35 | -1% | 162,700 |
| 2019/03/15 | 3,460 | 3,475 | 3,440 | 3,470 | +20 | +0.6% | 176,100 |
| 2019/03/14 | 3,450 | 3,465 | 3,440 | 3,450 | +20 | +0.6% | 109,900 |
| 2019/03/13 | 3,475 | 3,490 | 3,415 | 3,430 | -20 | -0.6% | 112,500 |
| 2019/03/12 | 3,490 | 3,505 | 3,440 | 3,450 | -30 | -0.9% | 160,100 |
| 2019/03/11 | 3,495 | 3,510 | 3,475 | 3,480 | -25 | -0.7% | 107,400 |
| 2019/03/08 | 3,555 | 3,565 | 3,500 | 3,505 | -70 | -2% | 190,100 |
| 2019/03/07 | 3,540 | 3,595 | 3,525 | 3,575 | -25 | -0.7% | 209,600 |
1501～
1550
件表示中 / 3740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 | 449,000円 | -1.1% | +59.6% | 3.56% | 12.51倍 | 1.06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 | 433,000円 | -1.0% | +1.4% | 3.81% | 10.55倍 | 1.74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 |
| 中電工 | 341,500円 | +3.7% | +1.6% | 3.81% | 11.70倍 | 0.82倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 東建コーポ | 1,407,000円 | +5.5% | -5.0% | 2.56% | 12.90倍 | 1.41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 |
| 大気社 | 258,000円 | +1.0% | -8.7% | 3.64% | 13.83倍 | 1.12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
