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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 60 | 62 | 59 | 61 | +2 | +3.4% | 1,681,000 |
| 2010/08/04 | 59 | 60 | 58 | 59 | ±0 | ±0% | 416,000 |
| 2010/08/03 | 59 | 60 | 59 | 59 | +1 | +1.7% | 172,000 |
| 2010/08/02 | 59 | 60 | 58 | 58 | -1 | -1.7% | 182,000 |
| 2010/07/30 | 59 | 59 | 58 | 59 | ±0 | ±0% | 209,000 |
| 2010/07/29 | 60 | 60 | 59 | 59 | -1 | -1.7% | 326,000 |
| 2010/07/28 | 59 | 60 | 59 | 60 | +1 | +1.7% | 482,000 |
| 2010/07/27 | 58 | 60 | 58 | 59 | +1 | +1.7% | 326,000 |
| 2010/07/26 | 58 | 59 | 57 | 58 | -1 | -1.7% | 249,000 |
| 2010/07/23 | 58 | 59 | 57 | 59 | +1 | +1.7% | 298,000 |
| 2010/07/22 | 57 | 58 | 57 | 58 | +1 | +1.8% | 88,000 |
| 2010/07/21 | 60 | 60 | 57 | 57 | -1 | -1.7% | 450,000 |
| 2010/07/20 | 58 | 58 | 57 | 58 | ±0 | ±0% | 350,000 |
| 2010/07/16 | 59 | 60 | 58 | 58 | -1 | -1.7% | 228,000 |
| 2010/07/15 | 60 | 61 | 59 | 59 | -1 | -1.7% | 123,000 |
| 2010/07/14 | 60 | 61 | 60 | 60 | +1 | +1.7% | 424,000 |
| 2010/07/13 | 62 | 62 | 59 | 59 | -3 | -4.8% | 456,000 |
| 2010/07/12 | 61 | 62 | 60 | 62 | +1 | +1.6% | 109,000 |
| 2010/07/09 | 61 | 62 | 60 | 61 | ±0 | ±0% | 189,000 |
| 2010/07/08 | 60 | 62 | 59 | 61 | +3 | +5.2% | 713,000 |
| 2010/07/07 | 60 | 60 | 58 | 58 | -2 | -3.3% | 667,000 |
| 2010/07/06 | 62 | 62 | 58 | 60 | -1 | -1.6% | 573,000 |
| 2010/07/05 | 62 | 62 | 60 | 61 | +1 | +1.7% | 1,089,000 |
| 2010/07/02 | 57 | 60 | 57 | 60 | +3 | +5.3% | 488,000 |
| 2010/07/01 | 59 | 59 | 57 | 57 | -2 | -3.4% | 659,000 |
| 2010/06/30 | 58 | 60 | 57 | 59 | ±0 | ±0% | 515,000 |
| 2010/06/29 | 62 | 63 | 59 | 59 | -4 | -6.3% | 947,000 |
| 2010/06/28 | 62 | 63 | 62 | 63 | +1 | +1.6% | 335,000 |
| 2010/06/25 | 63 | 63 | 61 | 62 | -1 | -1.6% | 261,000 |
| 2010/06/24 | 63 | 64 | 63 | 63 | ±0 | ±0% | 163,000 |
| 2010/06/23 | 65 | 65 | 63 | 63 | -1 | -1.6% | 369,000 |
| 2010/06/22 | 66 | 66 | 64 | 64 | -2 | -3% | 332,000 |
| 2010/06/21 | 63 | 66 | 63 | 66 | +2 | +3.1% | 405,000 |
| 2010/06/18 | 64 | 64 | 63 | 64 | ±0 | ±0% | 399,000 |
| 2010/06/17 | 64 | 64 | 63 | 64 | +1 | +1.6% | 287,000 |
| 2010/06/16 | 63 | 65 | 62 | 63 | +2 | +3.3% | 932,000 |
| 2010/06/15 | 63 | 64 | 61 | 61 | -2 | -3.2% | 709,000 |
| 2010/06/14 | 62 | 64 | 62 | 63 | +2 | +3.3% | 396,000 |
| 2010/06/11 | 64 | 65 | 60 | 61 | ±0 | ±0% | 1,927,000 |
| 2010/06/10 | 60 | 62 | 59 | 61 | +1 | +1.7% | 863,000 |
| 2010/06/09 | 64 | 65 | 58 | 60 | -4 | -6.3% | 1,451,000 |
| 2010/06/08 | 63 | 65 | 63 | 64 | ±0 | ±0% | 415,000 |
| 2010/06/07 | 66 | 66 | 64 | 64 | -4 | -5.9% | 960,000 |
| 2010/06/04 | 67 | 68 | 66 | 68 | +2 | +3% | 626,000 |
| 2010/06/03 | 67 | 67 | 65 | 66 | +1 | +1.5% | 340,000 |
| 2010/06/02 | 64 | 66 | 64 | 65 | -1 | -1.5% | 308,000 |
| 2010/06/01 | 67 | 67 | 64 | 66 | -1 | -1.5% | 562,000 |
| 2010/05/31 | 65 | 67 | 65 | 67 | +1 | +1.5% | 224,000 |
| 2010/05/28 | 67 | 68 | 64 | 66 | +2 | +3.1% | 1,050,000 |
| 2010/05/27 | 62 | 65 | 61 | 64 | +2 | +3.2% | 573,000 |
3501～
3550
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
