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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 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 |
151～
200
件表示中 / 3765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 | 473,500円 | -1.1% | +59.6% | 3.38% | 13.20倍 | 1.12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 |
| 中電工 | 383,000円 | +3.7% | +1.6% | 3.39% | 13.13倍 | 0.92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 |
| 西松建 | 525,200円 | +14.5% | +18.7% | 4.19% | 11.78倍 | 1.20倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 東建コーポ | 1,441,000円 | +5.5% | -5.0% | 2.50% | 13.21倍 | 1.45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 | 288,400円 | +1.0% | -8.7% | 3.26% | 15.31倍 | 1.24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
