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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 3,630 | 3,640 | 3,580 | 3,605 | +10 | +0.3% | 77,600 |
| 2024/07/19 | 3,615 | 3,620 | 3,575 | 3,595 | -40 | -1.1% | 116,400 |
| 2024/07/18 | 3,650 | 3,675 | 3,625 | 3,635 | -25 | -0.7% | 107,700 |
| 2024/07/17 | 3,655 | 3,675 | 3,630 | 3,660 | +30 | +0.8% | 83,800 |
| 2024/07/16 | 3,630 | 3,645 | 3,605 | 3,630 | -10 | -0.3% | 53,600 |
| 2024/07/12 | 3,605 | 3,655 | 3,600 | 3,640 | +35 | +1% | 135,700 |
| 2024/07/11 | 3,580 | 3,620 | 3,560 | 3,605 | +55 | +1.5% | 126,300 |
| 2024/07/10 | 3,580 | 3,585 | 3,535 | 3,550 | -30 | -0.8% | 109,800 |
| 2024/07/09 | 3,575 | 3,600 | 3,550 | 3,580 | +15 | +0.4% | 94,100 |
| 2024/07/08 | 3,575 | 3,600 | 3,565 | 3,565 | -45 | -1.2% | 116,700 |
| 2024/07/05 | 3,630 | 3,645 | 3,590 | 3,610 | -90 | -2.4% | 184,400 |
| 2024/07/04 | 3,670 | 3,720 | 3,665 | 3,700 | +15 | +0.4% | 182,500 |
| 2024/07/03 | 3,650 | 3,685 | 3,635 | 3,685 | +55 | +1.5% | 100,300 |
| 2024/07/02 | 3,640 | 3,650 | 3,610 | 3,630 | -15 | -0.4% | 90,400 |
| 2024/07/01 | 3,680 | 3,690 | 3,635 | 3,645 | -30 | -0.8% | 116,200 |
| 2024/06/28 | 3,695 | 3,710 | 3,645 | 3,675 | ±0 | ±0% | 87,200 |
| 2024/06/27 | 3,640 | 3,680 | 3,635 | 3,675 | ±0 | ±0% | 106,100 |
| 2024/06/26 | 3,675 | 3,700 | 3,650 | 3,675 | +20 | +0.5% | 109,800 |
| 2024/06/25 | 3,655 | 3,710 | 3,640 | 3,655 | -40 | -1.1% | 158,200 |
| 2024/06/24 | 3,640 | 3,710 | 3,625 | 3,695 | +95 | +2.6% | 196,300 |
| 2024/06/21 | 3,610 | 3,645 | 3,600 | 3,600 | -40 | -1.1% | 110,900 |
| 2024/06/20 | 3,610 | 3,650 | 3,580 | 3,640 | +65 | +1.8% | 143,400 |
| 2024/06/19 | 3,540 | 3,585 | 3,530 | 3,575 | +80 | +2.3% | 112,300 |
| 2024/06/18 | 3,515 | 3,530 | 3,485 | 3,495 | -20 | -0.6% | 128,700 |
| 2024/06/17 | 3,525 | 3,545 | 3,455 | 3,515 | -65 | -1.8% | 194,500 |
| 2024/06/14 | 3,550 | 3,585 | 3,525 | 3,580 | +35 | +1% | 148,700 |
| 2024/06/13 | 3,610 | 3,625 | 3,530 | 3,545 | -80 | -2.2% | 186,500 |
| 2024/06/12 | 3,605 | 3,645 | 3,600 | 3,625 | -20 | -0.5% | 166,800 |
| 2024/06/11 | 3,660 | 3,665 | 3,625 | 3,645 | ±0 | ±0% | 184,700 |
| 2024/06/10 | 3,600 | 3,655 | 3,570 | 3,645 | +65 | +1.8% | 184,400 |
| 2024/06/07 | 3,575 | 3,585 | 3,555 | 3,580 | +15 | +0.4% | 111,900 |
| 2024/06/06 | 3,630 | 3,640 | 3,560 | 3,565 | -65 | -1.8% | 176,000 |
| 2024/06/05 | 3,690 | 3,690 | 3,625 | 3,630 | -60 | -1.6% | 204,600 |
| 2024/06/04 | 3,640 | 3,695 | 3,605 | 3,690 | +50 | +1.4% | 232,500 |
| 2024/06/03 | 3,645 | 3,680 | 3,615 | 3,640 | +20 | +0.6% | 110,300 |
| 2024/05/31 | 3,580 | 3,635 | 3,575 | 3,620 | +35 | +1% | 233,600 |
| 2024/05/30 | 3,590 | 3,605 | 3,550 | 3,585 | -25 | -0.7% | 154,700 |
| 2024/05/29 | 3,595 | 3,620 | 3,590 | 3,610 | +25 | +0.7% | 121,900 |
| 2024/05/28 | 3,610 | 3,625 | 3,565 | 3,585 | -25 | -0.7% | 105,800 |
| 2024/05/27 | 3,555 | 3,610 | 3,545 | 3,610 | +65 | +1.8% | 120,300 |
| 2024/05/24 | 3,585 | 3,590 | 3,545 | 3,545 | -55 | -1.5% | 162,500 |
| 2024/05/23 | 3,590 | 3,600 | 3,525 | 3,600 | +25 | +0.7% | 203,800 |
| 2024/05/22 | 3,640 | 3,675 | 3,565 | 3,575 | -105 | -2.9% | 237,200 |
| 2024/05/21 | 3,720 | 3,760 | 3,660 | 3,680 | +30 | +0.8% | 201,100 |
| 2024/05/20 | 3,630 | 3,700 | 3,620 | 3,650 | +5 | +0.1% | 116,600 |
| 2024/05/17 | 3,575 | 3,660 | 3,575 | 3,645 | +35 | +1% | 317,300 |
| 2024/05/16 | 3,570 | 3,620 | 3,545 | 3,610 | +40 | +1.1% | 411,100 |
| 2024/05/15 | 3,540 | 3,800 | 3,540 | 3,570 | -460 | -11.4% | 685,700 |
| 2024/05/14 | 4,090 | 4,090 | 3,980 | 4,030 | -60 | -1.5% | 255,300 |
| 2024/05/13 | 4,160 | 4,190 | 4,070 | 4,090 | -125 | -3% | 144,200 |
201～
250
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 | 415,500円 | -1.1% | +59.6% | 3.85% | 11.58倍 | 0.98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 | 417,000円 | -1.0% | +1.4% | 3.96% | 10.16倍 | 1.67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 | 237,400円 | +1.0% | -8.7% | 3.96% | 12.83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
