1861 熊谷組

1861
2024/03/27
時価
1852億円
PER 予
17.7倍
2010年以降
赤字-26.71倍
(2010-2023年)
PBR
1.05倍
2010年以降
0.22-2.93倍
(2010-2023年)
配当 予
3.04%
ROE 予
5.95%
ROA 予
2.43%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
4,255
始値
4,290
高値
4,320
安値
4,235
終値 +0.59%
4,280
出来高 +60.72%
221,800

乖離率

株価(5日)
移動平均値
-0.02%
4,281
株価(25日)
移動平均値
+6.6%
4,015
出来高(5日)
移動平均値
+27.31%
174,220

2023/10/27~2024/03/27

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
03/274,2904,3204,2354,280+0.59%221,8001852億6219万+6.6%17.71.05
03/264,2604,2754,2254,255-0.35%138,0001841億8005万+6.43%17.61.05
03/254,3004,3104,2704,270-0.35%121,1001848億2934万+7.29%17.661.05
03/224,3554,3654,2704,285-0.7%189,7001854億7862万+8.15%17.721.05
03/214,2754,3154,2404,315+1.17%200,5001867億7719万+9.3%17.851.06
03/194,2554,3404,2104,265+5.44%423,4001846億1291万+8.58%17.641.05
03/184,1204,1354,0454,045-0.86%133,3001750億9009万+3.4%16.731
03/154,0504,0903,9954,080+0.49%687,7001766億508万+4.48%16.871
03/144,0154,0704,0004,060+2.27%101,0001757億3937万+4.13%16.791
03/134,0004,0453,9403,970-1.24%114,1001718億4367万+1.98%16.420.98
03/124,0104,0603,9854,020-0.74%108,5001740億795万+3.37%16.630.99
03/114,1004,1004,0104,050-1.22%217,5001753億651万+4.41%16.751
03/083,9254,1203,9254,100+3.93%285,4001774億7079万+5.94%16.961.01
03/073,9253,9703,8903,945+0.25%136,3001707億6153万+2.2%16.320.97
03/063,9303,9653,9053,935+1.16%166,0001703億2867万+2.08%16.270.97
03/053,8803,9203,8503,890+0.78%123,8001683億8082万+1.14%16.090.96
03/043,8803,8853,8253,860-1.4%212,9001670億8226万+0.55%15.960.95
03/013,8953,9403,8953,915-1.01%162,0001694億6296万+2.14%16.190.96
02/293,8854,0053,8703,955+3.13%334,8001711億9438万+3.43%16.360.97
02/283,8253,8953,8153,835+0.66%155,3001660億12万+0.5%15.860.94
02/273,8153,8553,8053,8100%134,4001649億1798万-0.1%15.760.94
02/263,8003,8153,7653,810+1.06%148,1001649億1798万-0.08%15.760.94
02/223,8003,8003,7403,770-0.92%208,0001631億8656万-1.05%15.590.93
02/213,8703,8753,7803,805-1.04%130,3001647億155万-0.08%15.740.94
02/203,8803,9053,8353,845-0.52%86,6001664億3297万+1.1%15.90.95
02/193,7953,8903,7953,865+1.98%83,6001672億9868万+1.76%15.980.95
02/163,8253,8453,7703,790-1.04%190,4001640億5227万-0.08%15.670.93
02/153,9253,9703,8303,830-2.42%130,8001657億8369万+1.08%15.840.94
02/143,9703,9803,8303,925+2.48%370,2001698億9582万+3.7%16.230.97
02/133,8303,8453,7753,830-0.65%170,8001657億8369万+1.4%15.840.94
02/093,8653,9103,8253,855-0.26%153,8001668億6583万+2.25%15.940.95
02/083,9703,9703,8603,865-1.9%162,8001672億9868万+2.74%15.980.95
02/073,9153,9603,8953,940+0.77%133,2001705億4510万+5.01%16.290.97
02/063,8403,9403,8353,910+1.3%122,3001692億4653万+4.66%16.170.96
02/053,8353,8753,8153,860+1.98%118,8001670億8226万+3.71%15.960.95
02/023,7903,8103,7453,785-0.92%138,3001638億3584万+2.13%15.650.93
02/013,8203,8403,7803,820-0.65%105,3001653億5083万+3.49%15.80.94
01/313,7953,8503,7753,845+0.65%109,5001664億3297万+4.57%15.90.95
01/303,7453,8303,7453,820+2.55%190,8001653億5083万+4.34%15.80.94
01/293,7103,7603,7103,725+0.81%82,0001612億3871万+2.11%15.410.92
01/263,7153,7253,6753,695-0.54%103,3001599億4014万+1.51%15.280.91
01/253,7153,7303,7053,715+0.27%81,1001608億585万+2.26%15.360.91
01/243,7253,7303,6953,705-1.2%123,8001603億7299万+2.12%15.320.91
01/233,7853,8003,7503,750-1.06%73,3001623億2085万+3.53%15.510.92
01/223,7803,7953,7603,790+0.4%100,2001640億5227万+4.78%15.670.93
01/193,7603,7903,7303,775+1.21%118,6001634億298万+4.66%15.610.93
01/183,7153,7553,7153,730+0.4%73,7001614億5513万+3.64%15.430.92
01/173,7153,7753,7103,715+0.68%116,2001608億585万+3.54%15.360.91
01/163,7103,7203,6903,690-1.07%67,9001597億2371万+3.1%15.260.91
01/153,7103,7603,7103,7300%95,2001614億5513万+4.42%15.430.92
01/123,7153,7303,6853,730+0.95%95,5001614億5513万+4.78%15.430.92
01/113,7603,7603,6953,695-1.07%123,8001599億4014万+4.11%15.280.91
01/103,7053,7503,6803,735+0.81%119,1001616億7156万+5.54%15.450.92
01/093,6653,7103,6603,705+1.23%86,6001603億7299万+5.08%15.320.91
01/053,7003,7003,6553,660-0.14%80,5001584億2514万+4.13%15.140.9
01/043,7003,7103,6353,665+1.66%213,6001586億4157万+4.54%15.160.9
2023
12/293,5503,6403,5453,605+1.55%129,1001560億4444万+3.06%14.910.88
12/283,5453,5853,5353,5500%134,1001536億6373万+1.66%14.680.86
12/273,5053,5553,4953,550+2.31%139,2001536億6373万+1.81%14.680.86
12/263,4103,4803,4103,470+1.76%95,7001502億89万-0.37%14.350.84
12/253,4653,4653,4103,410-1.59%62,1001476億375万-2.07%14.10.83
12/223,4403,4853,4403,465+0.73%60,5001499億8446万-0.6%14.330.84
12/213,4803,5103,4403,440-1.57%134,4001489億232万-1.35%14.230.84
12/203,5003,5253,4903,495-0.85%84,9001512億8303万+0.09%14.450.85
12/193,5653,5653,5153,5250%113,3001525億8159万+0.86%14.580.86
12/183,5503,5653,4953,525-1.67%96,0001525億8159万+0.77%14.580.86
12/153,5903,6303,5703,585+0.42%134,0001551億7873万+2.34%14.830.87
12/143,6103,6203,5503,570-1.52%92,5001545億2944万+1.94%14.760.87
12/133,5503,6353,5203,625+2.4%168,0001569億1015万+3.6%14.990.88
12/123,5803,5853,5353,540-0.7%132,3001532億3088万+1.2%14.640.86
12/113,5053,5703,4953,565+3.33%190,0001543億1302万+1.8%14.740.87
12/083,5103,5253,4253,450-1.43%188,1001493億3518万-1.57%14.270.84
12/073,5153,5153,4803,500-0.43%99,0001514億9946万-0.46%14.470.85
12/063,4153,5203,4103,515+2.78%141,3001521億4874万-0.34%14.540.86
12/053,4403,4703,4203,420-0.87%114,0001480億3661万-3.23%14.140.83
12/043,4903,4903,4353,450-0.29%131,5001493億3518万-2.76%14.270.84
12/013,4253,4753,4153,460+1.76%137,7001497億6803万-2.75%14.310.84
11/303,4203,4253,3453,400-1.02%294,9001471億7090万-4.66%14.060.83
11/293,4353,4503,4253,4350%93,2001507億9773万-3.94%14.210.85
11/283,4603,4803,4203,435-0.72%112,4001507億9773万-4.13%14.210.85
11/273,4803,5003,4453,4600%106,4001518億9524万-3.62%14.310.85
11/243,4503,4603,4053,460+0.87%190,3001518億9524万-3.78%14.310.85
11/223,4403,4753,4153,430-0.15%204,6001505億7823万-4.8%14.190.85
11/213,4453,4703,4053,435-0.72%194,8001507億9773万-4.85%14.210.85
11/203,5003,5503,4603,460-1.42%182,9001518億9524万-4.31%14.310.85
11/173,4803,5203,4703,510+0.86%164,0001540億9026万-3.07%14.520.87
11/163,5353,5753,4753,480-2.79%188,6001527億7325万-4%14.390.86
11/153,5653,6103,5153,580+0.42%205,5001571億6328万-1.4%14.810.88
11/143,6453,6453,4903,565-0.7%357,4001565億478万-1.95%14.740.88
11/133,6453,6453,5553,590-1.78%227,1001576億229万-1.29%14.850.89
11/103,5753,6803,5603,655+2.96%187,2001604億5581万+0.55%15.120.9
11/093,5053,5603,4753,550+1.28%111,0001558億4627万-2.15%14.680.88
11/083,6003,6253,4653,505-2.77%397,1001538億7076万-3.39%14.50.87
11/073,6403,6853,5953,605-0.96%196,8001582億6079万-0.69%14.910.89
11/063,6853,6853,5953,6400%271,0001597億9731万+0.36%15.050.9
11/023,7353,7503,6053,640-2.15%375,7001597億9731万+0.47%15.050.9
11/013,7903,7953,7203,720-1.33%227,4001633億933万+2.79%15.380.92
10/313,7253,7803,7103,770+1.75%154,1001655億435万+4.43%15.590.93
10/303,7353,7503,6853,705-1.72%109,6001626億5083万+2.92%15.320.91
10/273,7003,7703,7003,770+2.03%194,6001655億435万+5.01%15.590.93

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
最新4,280
2024/3/27
221,8001852億6219万+6.6%
4,015

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)
2024/03/27 vs 2023/12/29
19%(1.19倍)
過去安値
300円(2008/10/07)
1327%(14.27倍)
4,280円(3/27)