1861 熊谷組

1861
2025/06/13
時価
1833億円
PER 予
11.8倍
2010年以降
赤字-26.71倍
(2010-2025年)
PBR
1倍
2010年以降
0.22-2.93倍
(2010-2025年)
配当 予
3.78%
ROE 予
8.47%
ROA 予
3.33%
資料
Link
CSV,JSON

株価チャート

株価

6/13

前日 (6/12)
4,200
始値
4,195
高値
4,275
安値
4,195
終値 +0.83%
4,235
出来高 +47.71%
119,500

乖離率

株価(5日)
移動平均値
+0.21%
4,226
株価(25日)
移動平均値
+0.33%
4,221
出来高(5日)
移動平均値
+4.09%
114,800

2025/01/17~2025/06/13

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
06/134,1954,2754,1954,235+0.83%119,5001833億1434万+0.33%11.81
06/124,2304,2554,1904,200-0.71%80,9001817億9935万-0.62%11.710.99
06/114,2104,2304,1654,2300%146,2001830億9791万0%11.791
06/104,2404,2904,2304,230-0.12%115,4001830億9791万-0.07%11.791
06/094,2504,2654,2204,235-0.47%112,0001833億1434万0%11.81
06/064,2654,2904,2404,2550%109,5001841億8005万+0.45%11.861
06/054,3404,3554,2254,255-2.3%142,0001841億8005万+0.45%11.861
06/044,3004,4304,2954,355+1.52%214,4001885億861万+2.83%12.141.03
06/034,3054,3254,2554,290-0.35%167,5001856億9505万+1.54%11.961.01
06/024,2154,3504,1854,305+3.86%315,4001863億4433万+2.01%121.02
05/304,1054,1504,1004,145-0.36%224,7001794億1864万-1.73%11.550.98
05/294,1504,1754,1404,160+0.24%90,0001800億6792万-1.45%11.590.98
05/284,1754,1904,1354,1500%84,4001796億3507万-1.73%11.570.98
05/274,1654,1904,1454,150-0.36%73,1001796億3507万-1.8%11.570.98
05/264,1654,1904,1304,165-0.12%130,4001802億8435万-1.33%11.610.98
05/234,1654,2204,1654,170+0.24%107,8001805億78万-1.02%11.620.98
05/224,1304,1854,1254,160+0.12%131,5001800億6792万-1%11.590.98
05/214,1554,2204,1454,155+0.36%144,1001798億5150万-0.84%11.580.98
05/204,1004,1554,0904,1400%172,4001792億221万-0.91%11.540.98
05/194,1504,1904,1004,140-1.31%277,6001792億221万-0.67%11.540.98
05/164,3204,3304,1354,195-1.99%443,4001815億8292万+1.01%11.690.99
05/154,2604,2954,1954,280+0.35%165,1001852億6219万+3.46%11.931.01
05/144,2454,2654,2004,265-0.58%189,1001846億1291万+3.67%11.891.01
05/134,3654,3654,2404,290-1.94%167,0001856億9505万+4.69%11.961.01
05/124,3554,3854,3004,375+0.46%93,6001893億7432万+7.15%12.191.03
05/094,3004,3754,2804,355+1.52%105,7001885億861万+7.06%12.141.03
05/084,3254,3704,2554,290-0.81%169,3001856億9505万+5.8%11.961.01
05/074,2954,3554,2654,325+1.41%146,7001872億1004万+6.95%12.051.02
05/024,2604,2904,1904,2650%124,9001846億1291万+5.67%11.891.01
05/014,2604,3304,2554,2650%182,4001846億1291万+5.7%11.891.01
04/304,2154,2854,1604,265+1.19%162,0001846億1291万+5.86%11.891.01
04/284,1554,2654,1404,215+2.43%173,1001824億4863万+4.77%11.750.99
04/254,1504,1804,0954,115-0.84%233,1001781億2007万+2.34%11.470.97
04/244,2554,2704,1454,150-2.92%107,4001796億3507万+3.18%11.570.98
04/234,2404,2804,2304,275+1.42%174,6001850億4576万+6.29%11.911.01
04/224,2104,2404,2054,215+0.36%114,3001824億4863万+4.93%11.750.99
04/214,2004,2354,1604,200-0.47%150,1001817億9935万+4.69%11.710.99
04/184,1004,2304,0854,220+4.46%193,8001826億6506万+5.34%11.761
04/174,0104,0804,0054,040+2.02%239,6001748億7366万+1%11.260.95
04/163,9453,9703,9003,960+1.54%130,4001714億1081万-0.98%11.040.93
04/153,8753,9253,8603,900+1.3%124,3001688億1368万-2.43%10.870.92
04/143,8953,9053,8453,850-0.52%142,0001666億4940万-3.77%10.730.91
04/113,8653,9203,8153,870-0.51%186,7001675億1511万-3.54%10.790.91
04/103,8603,9203,7903,890+3.87%175,2001683億8082万-3.23%10.840.92
04/093,7503,7753,7103,745-1.71%207,3001621億442万-7.03%10.440.88
04/083,8003,8453,7403,810+3.11%146,2001649億1798万-5.65%10.620.9
04/073,6503,7603,5953,695-4.27%295,8001599億4014万-8.65%10.30.87
04/043,8653,9103,7753,860-1.91%181,4001670億8226万-4.71%10.760.91
04/033,8003,9453,7903,935-1.38%221,6001703億2867万-2.82%10.970.93
04/024,0204,0453,9453,990-0.87%140,0001727億938万-1.31%11.120.94
04/014,0454,0904,0054,025-0.12%125,6001742億2437万-0.27%11.220.95
03/314,0654,0703,9854,030-2.07%222,4001744億4080万+0.02%18.490.95
03/284,1104,1454,0904,115-2.83%249,9001781億2007万+2.34%18.880.97
03/274,1504,2804,1504,235+2.67%346,0001833億1434万+5.48%19.431
03/264,1304,1504,0954,125+0.12%129,2001785億5293万+3.02%18.930.97
03/254,1654,1904,1204,120-1.08%182,7001783億3650万+3.1%18.910.97
03/244,1604,1804,1054,165+0.97%112,6001802億8435万+4.28%19.110.98
03/214,1604,1804,1254,125-0.72%145,8001785億5293万+3.51%18.930.97
03/194,1604,1854,1454,155+0.24%84,5001798億5150万+4.5%19.070.98
03/184,1204,1604,1104,145+1.47%118,0001794億1864万+4.57%19.020.98
03/174,0754,1204,0754,085+0.74%107,3001768億2151万+3.42%18.750.96
03/144,0854,1204,0504,055-0.25%118,9001755億2294万+2.94%18.610.96
03/134,0504,1004,0404,065+0.87%155,3001759億5580万+3.51%18.650.96
03/123,8804,1253,8504,030+3.47%327,4001744億4080万+2.94%18.490.95
03/113,9553,9803,7953,895-2.87%286,2001685億9725万-0.26%17.870.92
03/104,1354,1604,0004,010-2.79%251,7001735億7509万+2.74%18.40.95
03/074,0604,1504,0354,125+1.6%179,5001785億5293万+5.91%18.930.97
03/064,1354,1604,0604,060-1.1%184,9001757億3937万+4.59%18.630.96
03/053,9804,1553,9654,105+2.88%229,1001776億8722万+6.02%18.840.97
03/044,0104,0453,9903,990+0.13%211,3001727億938万+3.34%18.310.94
03/033,9354,0153,8853,985+3.91%198,7001724億9295万+3.4%18.290.94
02/283,8203,8703,8003,835+0.39%177,9001660億12万-0.31%17.60.91
02/273,7603,8303,7503,820+1.19%182,1001653億5083万-0.68%17.530.9
02/263,8003,8103,7603,775-1.31%143,9001634億298万-1.82%17.320.89
02/253,8103,8553,8053,825-0.65%94,0001655億6726万-0.49%17.550.9
02/213,8003,8703,7903,850+0.65%177,8001666億4940万+0.23%17.670.91
02/203,9553,9553,8053,825-3.53%146,8001655億6726万-0.31%17.550.9
02/193,9254,0003,9253,9650%102,5001716億2724万+3.39%18.190.94
02/183,9403,9803,9153,965+0.76%149,4001716億2724万+3.58%18.190.94
02/174,0154,0853,9303,935-3.2%262,7001703億2867万+2.93%18.060.93
02/143,8054,1503,8004,065+3.04%880,7001759億5580万+6.39%18.650.96
02/133,9103,9553,8803,945+1.68%362,3001707億6153万+3.41%18.10.93
02/123,8953,9003,8603,880+0.52%262,1001679億4797万+1.68%17.80.92
02/103,7853,8703,7703,860+1.45%207,5001670億8226万+1.05%17.710.91
02/073,7753,8053,7703,805+0.26%100,7001647億155万-0.52%17.460.9
02/063,7903,8103,7653,795+0.8%117,9001642億6870万-0.94%17.410.9
02/053,7503,7853,7403,765+0.27%114,8001629億7013万-1.85%17.280.89
02/043,7953,8153,7303,755-0.66%148,3001625億3727万-2.24%17.230.89
02/033,7803,8303,7403,780-1.69%185,0001636億1941万-1.74%17.350.89
01/313,8153,8553,7803,845+0.92%133,2001664億3297万-0.21%17.640.91
01/303,7903,8303,7703,810+0.13%111,2001649億1798万-1.22%17.480.9
01/293,8003,8053,7753,805-0.13%119,4001647億155万-1.53%17.460.9
01/283,8603,8603,7903,810-0.91%90,5001649億1798万-1.58%17.480.9
01/273,8303,8603,8253,845+1.05%67,8001664億3297万-0.9%17.640.91
01/243,8303,8803,8003,805-0.26%121,8001647億155万-2.08%17.460.9
01/233,7853,8353,7803,815+0.53%113,4001651億3441万-2.03%17.510.9
01/223,8203,8203,7703,7950%77,4001642億6870万-2.77%17.410.9
01/213,7753,7953,7453,795+0.8%75,3001642億6870万-2.99%17.410.9
01/203,7003,7853,7003,765+0.67%84,2001629億7013万-3.95%17.280.89
01/173,7553,7753,7203,740-0.4%81,8001618億8799万-4.91%17.160.88

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,870
287
7/13
890
89
3/17

89
3/14
764,700
7,647,000
9/10
--+12.97%
6/18
-22.76%
1/22
2009年
3月期
1,220
122
5/27
300
30
10/7
2,089,200
20,892,000
9/30
--+31.21%
4/7
-36.59%
8/15
2010年
3月期
1,150
115
6/15
420
42
4/1
892,000
8,920,000
5/26
--+45.1%
6/15
-25.45%
7/13
2011年
3月期
1,210
121
3/24
490
49
8/27
2,845,100
28,451,000
3/15
219億6682万88億9565万+56.17%
3/24
-16.12%
5/25
2012年
3月期
1,010
101
2/7
620
62
9/26

62
8/9
1,652,400
16,524,000
1/17
183億3594万112億5572万+31.73%
1/17
-16.82%
5/25
2013年
3月期
1,390
139
1/10
650
65
10/15

65
10/12

他3件
1,318,300
13,183,000
1/10
252億3461万118億36万+38.95%
1/10
-21.1%
2/15
2014年
3月期
3,570
357
10/28
870
87
6/27
26,429,100
264,291,000
9/27
648億1120万157億9432万+80.77%
9/26
-19.13%
2/4
2015年
3月期
4,200
420
9/4
2,350
235
4/11
12,315,400
123,154,000
8/27
1443億973万652億2298万+28.01%
9/3
-7.59%
10/14
2016年
3月期
4,110
411
10/16

411
10/14
2,220
222
2/29
4,104,400
41,044,000
2/29
1551億7083万838億1490万+12.33%
8/17
-22.86%
2/29
2017年
3月期
3,440
344
8/1

344
7/29
2,510
251
11/9
1,150,300
11,503,000
4/15
1298億7534万947億6369万+14.39%
7/21
-10.84%
8/19
2018年
3月期
3,960
396
8/7
2,760
276
4/12
3,204,000
11/10
1495億766万1042億231万+11.45%
5/30
-12.71%
11/13
2019年
3月期
3,995
7/27

5/17
2,765
10/26
1,186,600
11/12
1869億8861万1294億1764万+13.69%
11/12
-17.58%
8/13
2020年
3月期
3,535
4/2

4/1
2,122
3/23
695,000
5/15
1654億5800万993億2161万+8.92%
7/1
-21.45%
3/16
2021年
3月期
3,295
3/23
2,156
4/22
824,300
3/19
1542億2464万1009億1300万+10.87%
5/28
-7.9%
10/20
2022年
3月期
3,230
5/11
2,628
12/1

11/30
516,200
11/12
1511億8228万1230億527万+4.67%
9/28
-7.08%
6/21
2023年
3月期
2,936
3/10
2,432
11/16
530,300
8/10
1288億9145万1104億4115万+7.47%
3/9
-5.66%
3/30
2024年
3月期
4,365
3/22
2,665
4/3
853,000
5/8
1889億4146万1169億9445万+9.31%
3/21
-4.85%
11/21
2025年
3月期
4,280
3/27
3,000
8/5
880,700
2/14
1852億6219万1298億5668万+13.07%
12/5
-14.31%
8/5
最新4,235
2025/6/13
119,5001833億1434万+0.33%
4,221

年間値上がり率

1984/12/28 vs 1983/12/28
21%(1.21倍)
1985/12/28 vs 1984/12/28
57%(1.57倍)
1986/12/27 vs 1985/12/28
59%(1.59倍)
1987/12/28 vs 1986/12/27
-27%(0.73倍)
1988/12/28 vs 1987/12/28
56%(1.56倍)
1989/12/29 vs 1988/12/28
19%(1.19倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
1%(1.01倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/30 vs 1992/12/30
-6%(0.94倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
-20%(0.8倍)
1996/12/30 vs 1995/12/29
-31%(0.69倍)
1997/12/30 vs 1996/12/30
-75%(0.25倍)
1998/12/30 vs 1997/12/30
23%(1.23倍)
1999/12/30 vs 1998/12/30
-88%(0.12倍)
2000/12/29 vs 1999/12/30
-34%(0.66倍)
2001/12/28 vs 2000/12/29
-78%(0.22倍)
2002/12/30 vs 2001/12/28
-45%(0.55倍)
2003/12/30 vs 2002/12/30
28%(1.28倍)
2004/12/30 vs 2003/12/30
39%(1.39倍)
2005/12/30 vs 2004/12/30
137%(2.37倍)
2006/12/29 vs 2005/12/30
-57%(0.43倍)
2007/12/28 vs 2006/12/29
-41%(0.59倍)
2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
22%(1.22倍)
2010/12/30 vs 2009/12/30
9%(1.09倍)
2011/12/30 vs 2010/12/30
15%(1.15倍)
2012/12/28 vs 2011/12/30
46%(1.46倍)
2013/12/30 vs 2012/12/28
204%(3.04倍)
2014/12/30 vs 2013/12/30
27%(1.27倍)
2015/12/30 vs 2014/12/30
-10%(0.9倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
37%(1.37倍)
2024/12/30 vs 2023/12/29
10%(1.1倍)
2025/06/13 vs 2024/12/30
6%(1.06倍)
過去安値
300円(2008/10/07)
1312%(14.12倍)
4,235円(6/13)