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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 78 | 82 | 77 | 80 | ±0 | ±0% | 2,220,000 |
| 2011/06/01 | 74 | 80 | 74 | 80 | +6 | +8.1% | 1,246,000 |
| 2011/05/31 | 73 | 74 | 72 | 74 | ±0 | ±0% | 476,000 |
| 2011/05/30 | 74 | 75 | 72 | 74 | ±0 | ±0% | 785,000 |
| 2011/05/27 | 72 | 75 | 72 | 74 | +1 | +1.4% | 1,815,000 |
| 2011/05/26 | 72 | 74 | 72 | 73 | +1 | +1.4% | 1,259,000 |
| 2011/05/25 | 76 | 76 | 71 | 72 | -5 | -6.5% | 1,554,000 |
| 2011/05/24 | 75 | 78 | 75 | 77 | +1 | +1.3% | 993,000 |
| 2011/05/23 | 80 | 80 | 74 | 76 | -4 | -5% | 1,906,000 |
| 2011/05/20 | 82 | 82 | 80 | 80 | -2 | -2.4% | 605,000 |
| 2011/05/19 | 82 | 83 | 81 | 82 | +1 | +1.2% | 987,000 |
| 2011/05/18 | 82 | 83 | 81 | 81 | -2 | -2.4% | 1,084,000 |
| 2011/05/17 | 85 | 85 | 80 | 83 | -3 | -3.5% | 1,495,000 |
| 2011/05/16 | 88 | 88 | 85 | 86 | -3 | -3.4% | 1,320,000 |
| 2011/05/13 | 90 | 90 | 88 | 89 | -1 | -1.1% | 891,000 |
| 2011/05/12 | 89 | 90 | 89 | 90 | +1 | +1.1% | 374,000 |
| 2011/05/11 | 91 | 91 | 89 | 89 | -2 | -2.2% | 408,000 |
| 2011/05/10 | 91 | 92 | 89 | 91 | ±0 | ±0% | 865,000 |
| 2011/05/09 | 93 | 94 | 91 | 91 | -2 | -2.2% | 1,537,000 |
| 2011/05/06 | 90 | 93 | 90 | 93 | +2 | +2.2% | 2,370,000 |
| 2011/05/02 | 90 | 91 | 89 | 91 | +2 | +2.2% | 848,000 |
| 2011/04/28 | 88 | 89 | 87 | 89 | +1 | +1.1% | 650,000 |
| 2011/04/27 | 89 | 89 | 87 | 88 | ±0 | ±0% | 737,000 |
| 2011/04/26 | 88 | 89 | 88 | 88 | ±0 | ±0% | 456,000 |
| 2011/04/25 | 89 | 90 | 88 | 88 | ±0 | ±0% | 903,000 |
| 2011/04/22 | 89 | 90 | 88 | 88 | -1 | -1.1% | 1,140,000 |
| 2011/04/21 | 90 | 91 | 89 | 89 | -1 | -1.1% | 999,000 |
| 2011/04/20 | 90 | 92 | 90 | 90 | ±0 | ±0% | 1,357,000 |
| 2011/04/19 | 91 | 91 | 90 | 90 | -1 | -1.1% | 1,259,000 |
| 2011/04/18 | 91 | 92 | 91 | 91 | -1 | -1.1% | 1,198,000 |
| 2011/04/15 | 93 | 93 | 91 | 92 | -1 | -1.1% | 1,010,000 |
| 2011/04/14 | 92 | 94 | 91 | 93 | +2 | +2.2% | 1,402,000 |
| 2011/04/13 | 92 | 93 | 91 | 91 | -1 | -1.1% | 955,000 |
| 2011/04/12 | 94 | 95 | 91 | 92 | -2 | -2.1% | 1,597,000 |
| 2011/04/11 | 92 | 95 | 91 | 94 | +3 | +3.3% | 1,948,000 |
| 2011/04/08 | 91 | 93 | 90 | 91 | ±0 | ±0% | 1,717,000 |
| 2011/04/07 | 93 | 94 | 90 | 91 | -2 | -2.2% | 1,359,000 |
| 2011/04/06 | 94 | 94 | 91 | 93 | +1 | +1.1% | 3,009,000 |
| 2011/04/05 | 97 | 97 | 91 | 92 | -5 | -5.2% | 3,072,000 |
| 2011/04/04 | 97 | 98 | 94 | 97 | +1 | +1% | 2,720,000 |
| 2011/04/01 | 98 | 99 | 94 | 96 | -2 | -2% | 2,073,000 |
| 2011/03/31 | 97 | 98 | 95 | 98 | +2 | +2.1% | 2,205,000 |
| 2011/03/30 | 100 | 100 | 95 | 96 | -2 | -2% | 3,215,000 |
| 2011/03/29 | 93 | 101 | 93 | 98 | +4 | +4.3% | 5,122,000 |
| 2011/03/28 | 102 | 103 | 94 | 94 | -13 | -12.1% | 6,792,000 |
| 2011/03/25 | 117 | 118 | 103 | 107 | -8 | -7% | 12,068,000 |
| 2011/03/24 | 117 | 121 | 110 | 115 | +5 | +4.5% | 12,800,000 |
| 2011/03/23 | 103 | 115 | 101 | 110 | +9 | +8.9% | 16,110,000 |
| 2011/03/22 | 91 | 107 | 90 | 101 | +14 | +16.1% | 14,230,000 |
| 2011/03/18 | 87 | 88 | 86 | 87 | +1 | +1.2% | 2,475,000 |
3301～
3350
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
