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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 70 | 71 | 70 | 70 | -1 | -1.4% | 340,000 |
| 2011/10/25 | 71 | 72 | 70 | 71 | ±0 | ±0% | 423,000 |
| 2011/10/24 | 71 | 72 | 70 | 71 | +1 | +1.4% | 330,000 |
| 2011/10/21 | 72 | 72 | 70 | 70 | -1 | -1.4% | 368,000 |
| 2011/10/20 | 70 | 71 | 70 | 71 | ±0 | ±0% | 205,000 |
| 2011/10/19 | 71 | 72 | 70 | 71 | ±0 | ±0% | 300,000 |
| 2011/10/18 | 70 | 72 | 70 | 71 | -1 | -1.4% | 272,000 |
| 2011/10/17 | 72 | 72 | 71 | 72 | +1 | +1.4% | 243,000 |
| 2011/10/14 | 71 | 73 | 71 | 71 | -1 | -1.4% | 604,000 |
| 2011/10/13 | 73 | 73 | 71 | 72 | ±0 | ±0% | 665,000 |
| 2011/10/12 | 70 | 72 | 70 | 72 | +2 | +2.9% | 557,000 |
| 2011/10/11 | 69 | 71 | 69 | 70 | +2 | +2.9% | 589,000 |
| 2011/10/07 | 68 | 69 | 68 | 68 | ±0 | ±0% | 144,000 |
| 2011/10/06 | 67 | 69 | 67 | 68 | +2 | +3% | 427,000 |
| 2011/10/05 | 71 | 71 | 66 | 66 | -4 | -5.7% | 918,000 |
| 2011/10/04 | 69 | 70 | 65 | 70 | ±0 | ±0% | 1,638,000 |
| 2011/10/03 | 67 | 70 | 67 | 70 | +3 | +4.5% | 919,000 |
| 2011/09/30 | 69 | 69 | 67 | 67 | -1 | -1.5% | 690,000 |
| 2011/09/29 | 65 | 69 | 65 | 68 | +1 | +1.5% | 1,256,000 |
| 2011/09/28 | 65 | 67 | 64 | 67 | +2 | +3.1% | 1,097,000 |
| 2011/09/27 | 64 | 65 | 63 | 65 | +2 | +3.2% | 512,000 |
| 2011/09/26 | 67 | 67 | 62 | 63 | -4 | -6% | 955,000 |
| 2011/09/22 | 67 | 68 | 66 | 67 | -3 | -4.3% | 1,617,000 |
| 2011/09/21 | 70 | 71 | 69 | 70 | ±0 | ±0% | 574,000 |
| 2011/09/20 | 72 | 72 | 70 | 70 | -2 | -2.8% | 618,000 |
| 2011/09/16 | 70 | 72 | 70 | 72 | +2 | +2.9% | 435,000 |
| 2011/09/15 | 71 | 72 | 69 | 70 | ±0 | ±0% | 656,000 |
| 2011/09/14 | 71 | 72 | 70 | 70 | -1 | -1.4% | 537,000 |
| 2011/09/13 | 72 | 73 | 71 | 71 | -1 | -1.4% | 454,000 |
| 2011/09/12 | 74 | 75 | 70 | 72 | -4 | -5.3% | 1,195,000 |
| 2011/09/09 | 77 | 78 | 76 | 76 | -1 | -1.3% | 521,000 |
| 2011/09/08 | 78 | 78 | 76 | 77 | ±0 | ±0% | 214,000 |
| 2011/09/07 | 76 | 77 | 75 | 77 | +1 | +1.3% | 358,000 |
| 2011/09/06 | 78 | 78 | 75 | 76 | -3 | -3.8% | 936,000 |
| 2011/09/05 | 80 | 82 | 77 | 79 | ±0 | ±0% | 2,838,000 |
| 2011/09/02 | 78 | 79 | 77 | 79 | +1 | +1.3% | 414,000 |
| 2011/09/01 | 77 | 78 | 76 | 78 | +1 | +1.3% | 358,000 |
| 2011/08/31 | 79 | 79 | 77 | 77 | -2 | -2.5% | 386,000 |
| 2011/08/30 | 79 | 79 | 78 | 79 | +1 | +1.3% | 369,000 |
| 2011/08/29 | 78 | 79 | 76 | 78 | +1 | +1.3% | 769,000 |
| 2011/08/26 | 75 | 77 | 75 | 77 | +2 | +2.7% | 280,000 |
| 2011/08/25 | 78 | 79 | 75 | 75 | -2 | -2.6% | 1,150,000 |
| 2011/08/24 | 75 | 79 | 75 | 77 | +3 | +4.1% | 761,000 |
| 2011/08/23 | 76 | 76 | 74 | 74 | ±0 | ±0% | 326,000 |
| 2011/08/22 | 75 | 76 | 74 | 74 | -2 | -2.6% | 540,000 |
| 2011/08/19 | 75 | 76 | 74 | 76 | -1 | -1.3% | 852,000 |
| 2011/08/18 | 78 | 78 | 75 | 77 | -2 | -2.5% | 1,094,000 |
| 2011/08/17 | 73 | 79 | 72 | 79 | +7 | +9.7% | 2,537,000 |
| 2011/08/16 | 75 | 75 | 72 | 72 | -2 | -2.7% | 436,000 |
| 2011/08/15 | 75 | 75 | 74 | 74 | -1 | -1.3% | 312,000 |
3351～
3400
件表示中 / 3736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 | 426,000円 | -1.1% | +59.6% | 3.76% | 11.87倍 | 1.01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 | 336,000円 | +3.7% | +1.6% | 3.87% | 11.51倍 | 0.80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 | 1,401,000円 | +5.5% | -5.0% | 2.57% | 12.84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 | 253,700円 | +1.0% | -8.7% | 3.71% | 13.60倍 | 1.10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 |
| 奥村組 | 435,000円 | +0.1% | +42.3% | 5.06% | 13.80倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
