長谷工コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 1,872 | 1,891 | 1,845 | 1,876 | -15 | -0.8% | 860,900 |
| 2025/04/08 | 1,861.5 | 1,912 | 1,852 | 1,891 | +67.5 | +3.7% | 1,058,100 |
| 2025/04/07 | 1,812 | 1,868.5 | 1,788 | 1,823.5 | -100.5 | -5.2% | 1,741,300 |
| 2025/04/04 | 1,930 | 1,945.5 | 1,904 | 1,924 | -30.5 | -1.6% | 982,800 |
| 2025/04/03 | 1,936 | 1,956.5 | 1,920.5 | 1,954.5 | -21.5 | -1.1% | 880,500 |
| 2025/04/02 | 2,018 | 2,019.5 | 1,966.5 | 1,976 | -7.5 | -0.4% | 1,083,300 |
| 2025/04/01 | 2,000 | 2,022 | 1,970 | 1,983.5 | +18.5 | +0.9% | 1,030,700 |
| 2025/03/31 | 1,962.5 | 1,971.5 | 1,933.5 | 1,965 | -20 | -1% | 995,700 |
| 2025/03/28 | 1,981 | 1,990 | 1,973 | 1,985 | -41 | -2% | 936,000 |
| 2025/03/27 | 2,025 | 2,030.5 | 2,013.5 | 2,026 | +8 | +0.4% | 802,500 |
| 2025/03/26 | 2,021.5 | 2,025.5 | 2,008.5 | 2,018 | -3 | -0.1% | 953,200 |
| 2025/03/25 | 1,998 | 2,021 | 1,993 | 2,021 | +30 | +1.5% | 701,400 |
| 2025/03/24 | 1,986.5 | 2,006 | 1,965 | 1,991 | +2.5 | +0.1% | 896,600 |
| 2025/03/21 | 1,971 | 1,993 | 1,970 | 1,988.5 | +17.5 | +0.9% | 5,298,400 |
| 2025/03/19 | 1,965 | 1,980 | 1,955 | 1,971 | +18.5 | +0.9% | 795,900 |
| 2025/03/18 | 1,950 | 1,961 | 1,941 | 1,952.5 | +12 | +0.6% | 768,200 |
| 2025/03/17 | 1,927.5 | 1,942 | 1,925 | 1,940.5 | +15.5 | +0.8% | 775,500 |
| 2025/03/14 | 1,915 | 1,934 | 1,913 | 1,925 | -8.5 | -0.4% | 604,100 |
| 2025/03/13 | 1,924.5 | 1,933.5 | 1,913.5 | 1,933.5 | +10 | +0.5% | 784,900 |
| 2025/03/12 | 1,930 | 1,935 | 1,917 | 1,923.5 | -4 | -0.2% | 1,257,800 |
| 2025/03/11 | 1,936 | 1,937 | 1,900.5 | 1,927.5 | -19 | -1% | 934,300 |
| 2025/03/10 | 1,980 | 1,980.5 | 1,942 | 1,946.5 | -27 | -1.4% | 927,500 |
| 2025/03/07 | 1,966 | 1,981.5 | 1,963.5 | 1,973.5 | +7.5 | +0.4% | 989,300 |
| 2025/03/06 | 1,965.5 | 1,980.5 | 1,961 | 1,966 | -4 | -0.2% | 702,000 |
| 2025/03/05 | 1,952.5 | 1,975 | 1,951.5 | 1,970 | +13.5 | +0.7% | 687,800 |
| 2025/03/04 | 2,000 | 2,013 | 1,933 | 1,956.5 | -39 | -2% | 1,468,900 |
| 2025/03/03 | 1,985 | 2,000 | 1,983 | 1,995.5 | +20 | +1% | 451,500 |
| 2025/02/28 | 1,995.5 | 1,995.5 | 1,966 | 1,975.5 | -12 | -0.6% | 837,900 |
| 2025/02/27 | 1,975 | 1,988 | 1,963.5 | 1,987.5 | +9.5 | +0.5% | 650,700 |
| 2025/02/26 | 1,977 | 1,984.5 | 1,959 | 1,978 | +9 | +0.5% | 494,900 |
| 2025/02/25 | 1,975.5 | 1,995 | 1,969 | 1,969 | +3.5 | +0.2% | 745,700 |
| 2025/02/21 | 1,974 | 1,988 | 1,965 | 1,965.5 | -20.5 | -1% | 984,000 |
| 2025/02/20 | 2,023 | 2,030 | 1,986 | 1,986 | -46 | -2.3% | 793,400 |
| 2025/02/19 | 2,037 | 2,060.5 | 2,027.5 | 2,032 | -12 | -0.6% | 671,000 |
| 2025/02/18 | 2,051 | 2,054.5 | 2,020 | 2,044 | -8.5 | -0.4% | 982,900 |
| 2025/02/17 | 2,019.5 | 2,081 | 2,009 | 2,052.5 | +52.5 | +2.6% | 1,131,900 |
| 2025/02/14 | 2,003 | 2,003.5 | 1,949.5 | 2,000 | -43.5 | -2.1% | 2,041,000 |
| 2025/02/13 | 2,044.5 | 2,045.5 | 2,026 | 2,043.5 | +42.5 | +2.1% | 687,100 |
| 2025/02/12 | 2,030 | 2,030 | 1,999 | 2,001 | -8.5 | -0.4% | 1,129,000 |
| 2025/02/10 | 2,006.5 | 2,012.5 | 2,001 | 2,009.5 | +3 | +0.1% | 404,200 |
| 2025/02/07 | 2,012.5 | 2,023 | 2,000.5 | 2,006.5 | -12.5 | -0.6% | 519,000 |
| 2025/02/06 | 2,007.5 | 2,030 | 2,007 | 2,019 | +14 | +0.7% | 391,200 |
| 2025/02/05 | 2,000 | 2,007.5 | 1,995 | 2,005 | +13 | +0.7% | 606,900 |
| 2025/02/04 | 2,017.5 | 2,020 | 1,987.5 | 1,992 | -14.5 | -0.7% | 449,200 |
| 2025/02/03 | 2,017 | 2,017 | 1,990.5 | 2,006.5 | -35 | -1.7% | 872,200 |
| 2025/01/31 | 2,050 | 2,050 | 2,034 | 2,041.5 | -4.5 | -0.2% | 545,000 |
| 2025/01/30 | 2,040.5 | 2,046 | 2,033 | 2,046 | -1.5 | -0.1% | 595,300 |
| 2025/01/29 | 2,029 | 2,062.5 | 2,029 | 2,047.5 | +6.5 | +0.3% | 473,600 |
| 2025/01/28 | 2,048 | 2,061.5 | 2,039 | 2,041 | -6 | -0.3% | 563,400 |
| 2025/01/27 | 2,022 | 2,047 | 2,015.5 | 2,047 | +43.5 | +2.2% | 634,100 |
1～
50
件表示中 / 3676件
類似銘柄と比較する
現在ご覧いただいている「長谷工」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 |
|---|---|---|---|---|---|---|---|---|
| 長谷工 | 187,600円 | +7.8% | -4.0% | 4.53% | 17.07倍 | 0.97倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
| Ｙ Ｔ Ｌ | 58,000円 | - | - | - | - | - |
|
- |
| きんでん | 319,200円 | +5.4% | +20.7% | 2.57% | 15.88倍 | 1.12倍 |
|
関電系で電設工事首位級。関電依存約２０％。全国の通信工事など展開。外注先への技術教育徹底 |
| 関電工 | 255,100円 | +11.3% | +36.5% | 3.21% | 12.51倍 | 1.51倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
| コムシスＨＤ | 296,000円 | +5.0% | +0.3% | 3.72% | 12.90倍 | 0.96倍 |
|
キャリア向けの電気通信工事大手。ネットワーク構築に強み。インフラ工事やＩＴ構築を強化中 |
市場注目の銘柄
チャート関連のコラム
