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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 3,685 | 3,730 | 3,670 | 3,695 | +40 | +1.1% | 164,300 |
| 2023/10/25 | 3,655 | 3,695 | 3,635 | 3,655 | +5 | +0.1% | 119,700 |
| 2023/10/24 | 3,600 | 3,665 | 3,595 | 3,650 | +50 | +1.4% | 124,400 |
| 2023/10/23 | 3,625 | 3,645 | 3,595 | 3,600 | -25 | -0.7% | 95,800 |
| 2023/10/20 | 3,630 | 3,645 | 3,605 | 3,625 | +10 | +0.3% | 57,200 |
| 2023/10/19 | 3,585 | 3,630 | 3,585 | 3,615 | -5 | -0.1% | 57,900 |
| 2023/10/18 | 3,630 | 3,640 | 3,585 | 3,620 | +10 | +0.3% | 110,400 |
| 2023/10/17 | 3,605 | 3,620 | 3,580 | 3,610 | +20 | +0.6% | 69,400 |
| 2023/10/16 | 3,555 | 3,610 | 3,555 | 3,590 | ±0 | ±0% | 85,000 |
| 2023/10/13 | 3,570 | 3,625 | 3,545 | 3,590 | -15 | -0.4% | 133,400 |
| 2023/10/12 | 3,640 | 3,645 | 3,600 | 3,605 | -30 | -0.8% | 123,200 |
| 2023/10/11 | 3,680 | 3,680 | 3,600 | 3,635 | -55 | -1.5% | 188,000 |
| 2023/10/10 | 3,630 | 3,715 | 3,615 | 3,690 | +100 | +2.8% | 263,100 |
| 2023/10/06 | 3,580 | 3,620 | 3,580 | 3,590 | +55 | +1.6% | 118,400 |
| 2023/10/05 | 3,480 | 3,550 | 3,480 | 3,535 | +35 | +1% | 289,900 |
| 2023/10/04 | 3,500 | 3,555 | 3,480 | 3,500 | -40 | -1.1% | 284,000 |
| 2023/10/03 | 3,550 | 3,620 | 3,505 | 3,540 | -10 | -0.3% | 297,400 |
| 2023/10/02 | 3,535 | 3,595 | 3,530 | 3,550 | +25 | +0.7% | 185,700 |
| 2023/09/29 | 3,575 | 3,575 | 3,520 | 3,525 | -35 | -1% | 189,100 |
| 2023/09/28 | 3,500 | 3,575 | 3,495 | 3,560 | +40 | +1.1% | 189,200 |
| 2023/09/27 | 3,495 | 3,520 | 3,465 | 3,520 | +15 | +0.4% | 131,400 |
| 2023/09/26 | 3,495 | 3,520 | 3,480 | 3,505 | -15 | -0.4% | 101,900 |
| 2023/09/25 | 3,495 | 3,530 | 3,480 | 3,520 | +55 | +1.6% | 138,100 |
| 2023/09/22 | 3,470 | 3,485 | 3,425 | 3,465 | -35 | -1% | 167,400 |
| 2023/09/21 | 3,580 | 3,615 | 3,500 | 3,500 | +60 | +1.7% | 313,900 |
| 2023/09/20 | 3,500 | 3,505 | 3,440 | 3,440 | -55 | -1.6% | 111,800 |
| 2023/09/19 | 3,490 | 3,495 | 3,460 | 3,495 | +5 | +0.1% | 82,700 |
| 2023/09/15 | 3,440 | 3,515 | 3,440 | 3,490 | +75 | +2.2% | 242,400 |
| 2023/09/14 | 3,380 | 3,420 | 3,380 | 3,415 | +20 | +0.6% | 72,000 |
| 2023/09/13 | 3,405 | 3,410 | 3,380 | 3,395 | ±0 | ±0% | 70,300 |
| 2023/09/12 | 3,370 | 3,400 | 3,370 | 3,395 | +15 | +0.4% | 54,900 |
| 2023/09/11 | 3,415 | 3,435 | 3,380 | 3,380 | -40 | -1.2% | 78,000 |
| 2023/09/08 | 3,395 | 3,445 | 3,395 | 3,420 | -30 | -0.9% | 111,800 |
| 2023/09/07 | 3,385 | 3,465 | 3,380 | 3,450 | +65 | +1.9% | 217,400 |
| 2023/09/06 | 3,395 | 3,420 | 3,370 | 3,385 | -10 | -0.3% | 124,100 |
| 2023/09/05 | 3,400 | 3,425 | 3,360 | 3,395 | +20 | +0.6% | 170,100 |
| 2023/09/04 | 3,365 | 3,390 | 3,350 | 3,375 | -15 | -0.4% | 146,800 |
| 2023/09/01 | 3,295 | 3,390 | 3,290 | 3,390 | +135 | +4.1% | 353,900 |
| 2023/08/31 | 3,210 | 3,285 | 3,205 | 3,255 | +5 | +0.2% | 225,500 |
| 2023/08/30 | 3,235 | 3,265 | 3,225 | 3,250 | +20 | +0.6% | 335,100 |
| 2023/08/29 | 3,230 | 3,265 | 3,230 | 3,230 | -25 | -0.8% | 133,400 |
| 2023/08/28 | 3,200 | 3,260 | 3,195 | 3,255 | +80 | +2.5% | 169,300 |
| 2023/08/25 | 3,145 | 3,195 | 3,115 | 3,175 | +25 | +0.8% | 169,900 |
| 2023/08/24 | 3,130 | 3,165 | 3,115 | 3,150 | +15 | +0.5% | 80,300 |
| 2023/08/23 | 3,110 | 3,135 | 3,080 | 3,135 | +10 | +0.3% | 87,900 |
| 2023/08/22 | 3,105 | 3,155 | 3,090 | 3,125 | +35 | +1.1% | 127,600 |
| 2023/08/21 | 3,065 | 3,105 | 3,065 | 3,090 | +45 | +1.5% | 126,400 |
| 2023/08/18 | 3,070 | 3,080 | 3,035 | 3,045 | -35 | -1.1% | 81,300 |
| 2023/08/17 | 3,080 | 3,080 | 3,040 | 3,080 | ±0 | ±0% | 86,500 |
| 2023/08/16 | 3,030 | 3,090 | 3,030 | 3,080 | +40 | +1.3% | 112,200 |
351～
400
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
