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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,780 | 1,794.5 | 1,774 | 1,794 | +23 | +1.3% | 617,200 |
| 2023/08/25 | 1,770 | 1,777 | 1,763.5 | 1,771 | -6.5 | -0.4% | 664,300 |
| 2023/08/24 | 1,760 | 1,780 | 1,755.5 | 1,777.5 | +15 | +0.9% | 728,400 |
| 2023/08/23 | 1,743 | 1,765 | 1,741.5 | 1,762.5 | +12.5 | +0.7% | 545,000 |
| 2023/08/22 | 1,748 | 1,753 | 1,741.5 | 1,750 | -6 | -0.3% | 760,600 |
| 2023/08/21 | 1,755 | 1,765 | 1,748 | 1,756 | +13.5 | +0.8% | 917,600 |
| 2023/08/18 | 1,733 | 1,751.5 | 1,726 | 1,742.5 | -3 | -0.2% | 889,400 |
| 2023/08/17 | 1,751 | 1,755 | 1,730.5 | 1,745.5 | -10 | -0.6% | 786,600 |
| 2023/08/16 | 1,749 | 1,769.5 | 1,744 | 1,755.5 | -7.5 | -0.4% | 663,600 |
| 2023/08/15 | 1,780 | 1,785 | 1,761 | 1,763 | -21.5 | -1.2% | 1,094,800 |
| 2023/08/14 | 1,795 | 1,811.5 | 1,759.5 | 1,784.5 | +1 | +0.1% | 1,422,900 |
| 2023/08/10 | 1,797 | 1,824.5 | 1,772.5 | 1,783.5 | -53.5 | -2.9% | 2,351,900 |
| 2023/08/09 | 1,835 | 1,840.5 | 1,820.5 | 1,837 | +8 | +0.4% | 904,600 |
| 2023/08/08 | 1,817 | 1,831.5 | 1,811 | 1,829 | +21 | +1.2% | 816,300 |
| 2023/08/07 | 1,806 | 1,821 | 1,797 | 1,808 | +2 | +0.1% | 768,700 |
| 2023/08/04 | 1,823.5 | 1,826 | 1,803.5 | 1,806 | -28.5 | -1.6% | 789,400 |
| 2023/08/03 | 1,855 | 1,858.5 | 1,829 | 1,834.5 | -25 | -1.3% | 1,085,900 |
| 2023/08/02 | 1,862 | 1,866.5 | 1,846 | 1,859.5 | -2.5 | -0.1% | 740,500 |
| 2023/08/01 | 1,851.5 | 1,864.5 | 1,847 | 1,862 | +11.5 | +0.6% | 578,400 |
| 2023/07/31 | 1,848 | 1,862.5 | 1,844 | 1,850.5 | +22.5 | +1.2% | 706,500 |
| 2023/07/28 | 1,809.5 | 1,833 | 1,800.5 | 1,828 | +1.5 | +0.1% | 1,051,800 |
| 2023/07/27 | 1,825 | 1,830 | 1,815.5 | 1,826.5 | -4.5 | -0.2% | 673,300 |
| 2023/07/26 | 1,834 | 1,836 | 1,819 | 1,831 | -2 | -0.1% | 518,500 |
| 2023/07/25 | 1,829.5 | 1,835.5 | 1,820 | 1,833 | +6 | +0.3% | 558,600 |
| 2023/07/24 | 1,812 | 1,828 | 1,806 | 1,827 | +24 | +1.3% | 617,400 |
| 2023/07/21 | 1,811.5 | 1,814.5 | 1,796 | 1,803 | -6.5 | -0.4% | 688,200 |
| 2023/07/20 | 1,810 | 1,817.5 | 1,806 | 1,809.5 | +1.5 | +0.1% | 646,000 |
| 2023/07/19 | 1,813 | 1,813 | 1,795 | 1,808 | +16 | +0.9% | 752,900 |
| 2023/07/18 | 1,785 | 1,801.5 | 1,782 | 1,792 | +13 | +0.7% | 675,500 |
| 2023/07/14 | 1,777.5 | 1,787 | 1,764.5 | 1,779 | +1 | +0.1% | 839,800 |
| 2023/07/13 | 1,787.5 | 1,791 | 1,766.5 | 1,778 | -13.5 | -0.8% | 781,100 |
| 2023/07/12 | 1,804.5 | 1,810.5 | 1,791.5 | 1,791.5 | -1 | -0.1% | 1,332,700 |
| 2023/07/11 | 1,802.5 | 1,806.5 | 1,786 | 1,792.5 | +4 | +0.2% | 1,260,800 |
| 2023/07/10 | 1,773.5 | 1,796.5 | 1,762.5 | 1,788.5 | +26 | +1.5% | 1,462,800 |
| 2023/07/07 | 1,769 | 1,781 | 1,749 | 1,762.5 | -12 | -0.7% | 1,018,900 |
| 2023/07/06 | 1,774 | 1,789.5 | 1,766.5 | 1,774.5 | +3 | +0.2% | 1,032,000 |
| 2023/07/05 | 1,769 | 1,771.5 | 1,752.5 | 1,771.5 | -3 | -0.2% | 713,900 |
| 2023/07/04 | 1,787.5 | 1,787.5 | 1,771 | 1,774.5 | -13 | -0.7% | 802,000 |
| 2023/07/03 | 1,783 | 1,790.5 | 1,779 | 1,787.5 | +14.5 | +0.8% | 669,400 |
| 2023/06/30 | 1,776 | 1,780.5 | 1,763 | 1,773 | -11 | -0.6% | 1,147,600 |
| 2023/06/29 | 1,780 | 1,807.5 | 1,778 | 1,784 | +6.5 | +0.4% | 1,116,600 |
| 2023/06/28 | 1,744.5 | 1,779 | 1,742 | 1,777.5 | +46 | +2.7% | 894,100 |
| 2023/06/27 | 1,735 | 1,735.5 | 1,716 | 1,731.5 | +2 | +0.1% | 533,300 |
| 2023/06/26 | 1,739 | 1,740 | 1,713 | 1,729.5 | -4.5 | -0.3% | 633,900 |
| 2023/06/23 | 1,750 | 1,758 | 1,725.5 | 1,734 | -11.5 | -0.7% | 842,700 |
| 2023/06/22 | 1,720 | 1,746.5 | 1,717.5 | 1,745.5 | +31 | +1.8% | 688,300 |
| 2023/06/21 | 1,688 | 1,718.5 | 1,684.5 | 1,714.5 | +26.5 | +1.6% | 623,900 |
| 2023/06/20 | 1,699 | 1,699 | 1,679 | 1,688 | -12.5 | -0.7% | 877,900 |
| 2023/06/19 | 1,717 | 1,717.5 | 1,690.5 | 1,700.5 | -6.5 | -0.4% | 722,400 |
| 2023/06/16 | 1,706.5 | 1,718 | 1,697 | 1,707 | -7 | -0.4% | 1,324,000 |
451～
500
件表示中 / 3732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 | 219,400円 | +4.5% | +1.9% | 4.10% | 10.88倍 | 1.12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 | 79,000円 | - | - | - | - | - |
|
- |
| 関電工 | 340,500円 | +4.6% | +7.6% | 2.64% | 15.13倍 | 1.86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 |
| 高砂熱 | 718,700円 | +7.4% | +8.7% | 2.41% | 16.38倍 | 2.57倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
| コムシスＨＤ | 331,700円 | +0.9% | -1.4% | 3.62% | 12.55倍 | 1.05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
