1861 熊谷組

1861
2024/09/19
時価
1525億円
PER 予
15.02倍
2010年以降
赤字-26.71倍
(2010-2024年)
PBR
0.87倍
2010年以降
0.22-2.93倍
(2010-2024年)
配当 予
3.69%
ROE 予
5.77%
ROA 予
2.32%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
3,490
始値
3,510
高値
3,565
安値
3,490
終値 +1%
3,525
出来高 +42.8%
102,100

乖離率

株価(5日)
移動平均値
+1.91%
3,459
株価(25日)
移動平均値
+2.03%
3,455
出来高(5日)
移動平均値
+16.37%
87,740

2024/04/25~2024/09/19

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
2024
09/193,5103,5653,4903,525+1%102,1001525億8159万+2.03%15.020.87
09/183,5053,5103,4603,490+1.6%71,5001510億6660万+1.25%14.870.86
09/173,4353,4453,4053,435+0.88%77,0001486億8589万-0.12%14.630.84
09/133,4403,4753,4003,405-1.02%112,7001473億8733万-0.9%14.50.84
09/123,4403,4753,4153,440+1.93%75,4001489億232万+0.2%14.650.85
09/113,4403,4453,3503,375-2.46%99,1001460億8876万-1.55%14.380.83
09/103,4553,4853,4253,4600%85,4001497億6803万+0.96%14.740.85
09/093,4103,4753,4103,460-0.43%73,5001497億6803万+1.44%14.740.85
09/063,5253,5253,4653,475-0.86%49,1001504億1732万+1.94%14.80.85
09/053,4903,5253,4703,505-0.14%65,7001517億1588万+2.79%14.930.86
09/043,5303,5553,4853,510-1.82%81,0001519億3231万+2.78%14.950.86
09/033,5353,5853,5303,575+0.99%67,0001547億4587万+4.59%15.230.88
09/023,6003,6003,5153,540-1.12%101,7001532億3088万+3.57%15.080.87
08/303,5653,6103,5603,580+1.27%120,7001549億6230万+4.74%15.250.88
08/293,5603,5903,5253,535-1.26%100,2001530億1445万+3.45%15.060.87
08/283,5303,6003,5203,580+1.99%144,9001549億6230万+4.71%15.250.88
08/273,4453,5303,4203,510+2.93%125,0001519億3231万+2.6%14.950.86
08/263,4103,4303,3953,410+0.29%64,2001476億375万-0.44%14.530.84
08/233,3703,4353,3703,400+0.89%59,1001471億7090万-0.93%14.480.84
08/223,3753,3853,3453,370+0.6%71,1001458億7233万-2.09%14.350.83
08/213,3453,3753,3203,350-0.89%56,3001450億662万-2.98%14.270.82
08/203,3703,4003,3553,380+0.45%74,0001463億519万-2.45%14.40.83
08/193,3653,3953,3603,365-0.44%65,4001456億5590万-3.17%14.330.83
08/163,3503,3903,3453,380+2.11%120,4001463億519万-3.01%14.40.83
08/153,3253,3353,2803,310-0.45%112,8001432億7520万-5.18%14.10.81
08/143,3003,3253,2553,325+0.45%110,0001439億2448万-5.05%14.160.82
08/133,2753,3603,2753,310-1.05%178,3001432億7520万-5.75%14.10.81
08/093,4253,4253,3203,345+0.6%157,1001447億9019万-5.08%14.250.82
08/083,3303,3703,3003,325-0.3%83,6001439億2448万-6.02%14.160.82
08/073,2653,4103,2453,335+0.15%135,5001443億5734万-6.11%14.210.82
08/063,2753,4303,2703,330+8.65%165,4001441億4091万-6.57%14.180.82
08/053,4803,4903,0003,065-10.12%331,9001326億7024万-14.31%13.060.75
08/023,4053,4503,3753,410-2.71%145,8001476億375万-5.3%14.530.84
08/013,6203,6203,4953,505-3.44%220,8001517億1588万-2.96%14.930.86
07/313,5953,6403,5503,630+1.4%113,4001571億2658万+0.3%15.460.89
07/303,5803,5953,5403,580-0.28%82,3001549億6230万-1.1%15.250.88
07/293,5753,6103,5753,590+1.41%65,5001553億9516万-0.94%15.290.88
07/263,6003,6003,5353,540-0.42%79,8001532億3088万-2.34%15.080.87
07/253,5803,6003,5353,555-0.7%151,4001538億8016万-2.04%15.140.87
07/243,6003,6003,5653,580-1.38%132,6001549億6230万-1.35%15.250.88
07/233,6303,6703,6253,630+0.69%152,7001571億2658万+0.11%15.460.89
07/223,6303,6403,5803,605+0.28%77,6001560億4444万-0.44%15.360.89
07/193,6153,6203,5753,595-1.1%116,4001556億1158万-0.69%15.310.88
07/183,6503,6753,6253,635-0.68%107,7001573億4301万+0.47%15.480.89
07/173,6553,6753,6303,660+0.83%83,8001584億2514万+1.16%15.590.9
07/163,6303,6453,6053,630-0.27%53,6001571億2658万+0.36%15.460.89
07/123,6053,6553,6003,640+0.97%135,7001575億5943万+0.61%15.510.89
07/113,5803,6203,5603,605+1.55%126,3001560億4444万-0.3%15.360.89
07/103,5803,5853,5353,550-0.84%109,8001536億6373万-1.77%15.120.87
07/093,5753,6003,5503,580+0.42%94,1001549億6230万-1.02%15.250.88
07/083,5753,6003,5653,565-1.25%116,7001543億1302万-1.57%15.190.88
07/053,6303,6453,5903,610-2.43%184,4001562億6087万-0.41%15.380.89
07/043,6703,7203,6653,700+0.41%182,5001601億5657万+2.07%15.760.91
07/033,6503,6853,6353,685+1.52%100,3001595億728万+1.8%15.70.91
07/023,6403,6503,6103,630-0.41%90,4001571億2658万+0.36%15.460.89
07/013,6803,6903,6353,645-0.82%116,2001577億7586万+0.8%15.530.9
06/283,6953,7103,6453,6750%87,2001590億7443万+1.69%15.650.9
06/273,6403,6803,6353,6750%106,1001590億7443万+1.83%15.650.9
06/263,6753,7003,6503,675+0.55%109,8001590億7443万+1.91%15.650.9
06/253,6553,7103,6403,655-1.08%158,2001582億872万+1.47%15.570.9
06/243,6403,7103,6253,695+2.64%196,3001599億4014万+2.55%15.740.91
06/213,6103,6453,6003,600-1.1%110,9001558億2801万-0.03%15.330.88
06/203,6103,6503,5803,640+1.82%143,4001575億5943万+1.03%15.510.89
06/193,5403,5853,5303,575+2.29%112,3001547億4587万-0.75%15.230.88
06/183,5153,5303,4853,495-0.57%128,7001512億8303万-2.97%14.890.86
06/173,5253,5453,4553,515-1.82%194,5001521億4874万-2.98%14.970.86
06/143,5503,5853,5253,580+0.99%148,7001549億6230万-1.81%15.250.88
06/133,6103,6253,5303,545-2.21%186,5001534億4731万-3.43%15.10.87
06/123,6053,6453,6003,625-0.55%166,8001569億1015万-1.92%15.440.89
06/113,6603,6653,6253,6450%184,7001577億7586万-1.94%15.530.9
06/103,6003,6553,5703,645+1.82%184,4001577億7586万-2.44%15.530.9
06/073,5753,5853,5553,580+0.42%111,9001549億6230万-4.69%15.250.88
06/063,6303,6403,5603,565-1.79%176,0001543億1302万-5.64%15.190.88
06/053,6903,6903,6253,630-1.63%204,6001571億2658万-4.52%15.460.89
06/043,6403,6953,6053,690+1.37%232,5001597億2371万-3.45%15.720.91
06/033,6453,6803,6153,640+0.55%110,3001575億5943万-5.13%15.510.89
05/313,5803,6353,5753,620+0.98%233,6001566億9372万-6.12%15.420.89
05/303,5903,6053,5503,585-0.69%154,7001551億7873万-7.48%15.270.88
05/293,5953,6203,5903,610+0.7%121,9001562億6087万-7.29%15.380.89
05/283,6103,6253,5653,585-0.69%105,8001551億7873万-8.34%15.270.88
05/273,5553,6103,5453,610+1.83%120,3001562億6087万-8.14%15.380.89
05/243,5853,5903,5453,545-1.53%162,5001534億4731万-10.21%15.10.87
05/233,5903,6003,5253,600+0.7%203,8001558億2801万-9.34%15.330.88
05/223,6403,6753,5653,575-2.85%237,2001547億4587万-10.56%15.230.88
05/213,7203,7603,6603,680+0.82%201,1001592億9086万-8.53%15.680.9
05/203,6303,7003,6203,650+0.14%116,6001579億9229万-9.79%15.550.9
05/173,5753,6603,5753,645+0.97%317,3001577億7586万-10.42%15.530.9
05/163,5703,6203,5453,610+1.12%411,1001562億6087万-11.76%15.380.89
05/153,5403,8003,5403,570-11.41%685,7001545億2944万-13.2%15.210.88
05/144,0904,0903,9804,030-1.47%255,3001744億4080万-2.59%17.170.99
05/134,1604,1904,0704,090-2.97%144,2001770億3794万-1.3%17.421.01
05/104,2004,2454,1804,215+1.08%63,3001824億4863万+1.66%17.951.04
05/094,1104,1854,1054,170+0.72%100,2001805億78万+0.7%17.761.02
05/084,1404,1554,0854,140+0.61%78,2001792億221万+0.02%17.631.02
05/074,1404,1404,0854,115-0.6%122,6001781億2007万-0.6%17.531.01
05/024,0704,1654,0704,1400%65,9001792億221万0%17.631.02
05/014,1354,1604,1204,140-0.36%59,1001792億221万-0.14%17.631.02
04/304,1654,2004,1304,155+0.61%69,0001798億5150万+0.12%17.71.02
04/264,0704,1404,0704,130+1.47%87,1001787億6936万-0.6%17.591.01
04/254,0854,1304,0654,070-1.45%67,0001761億7222万-2.19%17.341

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
最新3,525
2024/9/19
102,1001525億8159万+2.03%
3,455

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)
2024/09/19 vs 2023/12/29
-2%(0.98倍)
過去安値
300円(2008/10/07)
1075%(11.75倍)
3,525円(9/19)