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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 3,715 | 3,730 | 3,685 | 3,730 | +35 | +0.9% | 95,500 |
| 2024/01/11 | 3,760 | 3,760 | 3,695 | 3,695 | -40 | -1.1% | 123,800 |
| 2024/01/10 | 3,705 | 3,750 | 3,680 | 3,735 | +30 | +0.8% | 119,100 |
| 2024/01/09 | 3,665 | 3,710 | 3,660 | 3,705 | +45 | +1.2% | 86,600 |
| 2024/01/05 | 3,700 | 3,700 | 3,655 | 3,660 | -5 | -0.1% | 80,500 |
| 2024/01/04 | 3,700 | 3,710 | 3,635 | 3,665 | +60 | +1.7% | 213,600 |
| 2023/12/29 | 3,550 | 3,640 | 3,545 | 3,605 | +55 | +1.5% | 129,100 |
| 2023/12/28 | 3,545 | 3,585 | 3,535 | 3,550 | ±0 | ±0% | 134,100 |
| 2023/12/27 | 3,505 | 3,555 | 3,495 | 3,550 | +80 | +2.3% | 139,200 |
| 2023/12/26 | 3,410 | 3,480 | 3,410 | 3,470 | +60 | +1.8% | 95,700 |
| 2023/12/25 | 3,465 | 3,465 | 3,410 | 3,410 | -55 | -1.6% | 62,100 |
| 2023/12/22 | 3,440 | 3,485 | 3,440 | 3,465 | +25 | +0.7% | 60,500 |
| 2023/12/21 | 3,480 | 3,510 | 3,440 | 3,440 | -55 | -1.6% | 134,400 |
| 2023/12/20 | 3,500 | 3,525 | 3,490 | 3,495 | -30 | -0.9% | 84,900 |
| 2023/12/19 | 3,565 | 3,565 | 3,515 | 3,525 | ±0 | ±0% | 113,300 |
| 2023/12/18 | 3,550 | 3,565 | 3,495 | 3,525 | -60 | -1.7% | 96,000 |
| 2023/12/15 | 3,590 | 3,630 | 3,570 | 3,585 | +15 | +0.4% | 134,000 |
| 2023/12/14 | 3,610 | 3,620 | 3,550 | 3,570 | -55 | -1.5% | 92,500 |
| 2023/12/13 | 3,550 | 3,635 | 3,520 | 3,625 | +85 | +2.4% | 168,000 |
| 2023/12/12 | 3,580 | 3,585 | 3,535 | 3,540 | -25 | -0.7% | 132,300 |
| 2023/12/11 | 3,505 | 3,570 | 3,495 | 3,565 | +115 | +3.3% | 190,000 |
| 2023/12/08 | 3,510 | 3,525 | 3,425 | 3,450 | -50 | -1.4% | 188,100 |
| 2023/12/07 | 3,515 | 3,515 | 3,480 | 3,500 | -15 | -0.4% | 99,000 |
| 2023/12/06 | 3,415 | 3,520 | 3,410 | 3,515 | +95 | +2.8% | 141,300 |
| 2023/12/05 | 3,440 | 3,470 | 3,420 | 3,420 | -30 | -0.9% | 114,000 |
| 2023/12/04 | 3,490 | 3,490 | 3,435 | 3,450 | -10 | -0.3% | 131,500 |
| 2023/12/01 | 3,425 | 3,475 | 3,415 | 3,460 | +60 | +1.8% | 137,700 |
| 2023/11/30 | 3,420 | 3,425 | 3,345 | 3,400 | -35 | -1% | 294,900 |
| 2023/11/29 | 3,435 | 3,450 | 3,425 | 3,435 | ±0 | ±0% | 93,200 |
| 2023/11/28 | 3,460 | 3,480 | 3,420 | 3,435 | -25 | -0.7% | 112,400 |
| 2023/11/27 | 3,480 | 3,500 | 3,445 | 3,460 | ±0 | ±0% | 106,400 |
| 2023/11/24 | 3,450 | 3,460 | 3,405 | 3,460 | +30 | +0.9% | 190,300 |
| 2023/11/22 | 3,440 | 3,475 | 3,415 | 3,430 | -5 | -0.1% | 204,600 |
| 2023/11/21 | 3,445 | 3,470 | 3,405 | 3,435 | -25 | -0.7% | 194,800 |
| 2023/11/20 | 3,500 | 3,550 | 3,460 | 3,460 | -50 | -1.4% | 182,900 |
| 2023/11/17 | 3,480 | 3,520 | 3,470 | 3,510 | +30 | +0.9% | 164,000 |
| 2023/11/16 | 3,535 | 3,575 | 3,475 | 3,480 | -100 | -2.8% | 188,600 |
| 2023/11/15 | 3,565 | 3,610 | 3,515 | 3,580 | +15 | +0.4% | 205,500 |
| 2023/11/14 | 3,645 | 3,645 | 3,490 | 3,565 | -25 | -0.7% | 357,400 |
| 2023/11/13 | 3,645 | 3,645 | 3,555 | 3,590 | -65 | -1.8% | 227,100 |
| 2023/11/10 | 3,575 | 3,680 | 3,560 | 3,655 | +105 | +3% | 187,200 |
| 2023/11/09 | 3,505 | 3,560 | 3,475 | 3,550 | +45 | +1.3% | 111,000 |
| 2023/11/08 | 3,600 | 3,625 | 3,465 | 3,505 | -100 | -2.8% | 397,100 |
| 2023/11/07 | 3,640 | 3,685 | 3,595 | 3,605 | -35 | -1% | 196,800 |
| 2023/11/06 | 3,685 | 3,685 | 3,595 | 3,640 | ±0 | ±0% | 271,000 |
| 2023/11/02 | 3,735 | 3,750 | 3,605 | 3,640 | -80 | -2.2% | 375,700 |
| 2023/11/01 | 3,790 | 3,795 | 3,720 | 3,720 | -50 | -1.3% | 227,400 |
| 2023/10/31 | 3,725 | 3,780 | 3,710 | 3,770 | +65 | +1.8% | 154,100 |
| 2023/10/30 | 3,735 | 3,750 | 3,685 | 3,705 | -65 | -1.7% | 109,600 |
| 2023/10/27 | 3,700 | 3,770 | 3,700 | 3,770 | +75 | +2% | 194,600 |
301～
350
件表示中 / 3673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 | 386,000円 | +10.6% | -8.0% | 3.37% | 21.52倍 | 0.91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 |
| 東建コーポ | 1,263,000円 | +6.8% | +46.5% | 2.61% | 12.90倍 | 1.36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 |
| 三機工 | 308,500円 | +12.7% | +72.5% | 4.70% | 10.65倍 | 1.58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 |
| 住電設 | 452,500円 | +7.8% | +18.5% | 2.65% | 15.02倍 | 1.49倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 奥村組 | 412,500円 | +3.4% | -48.2% | 5.24% | 17.22倍 | 0.84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
