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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,834.5 | 1,862 | 1,826 | 1,856.5 | +1.5 | +0.1% | 530,100 |
| 2024/09/06 | 1,860 | 1,889 | 1,852.5 | 1,855 | +7 | +0.4% | 714,300 |
| 2024/09/05 | 1,823 | 1,859.5 | 1,818 | 1,848 | +19.5 | +1.1% | 644,800 |
| 2024/09/04 | 1,820 | 1,845 | 1,819 | 1,828.5 | -19 | -1% | 823,800 |
| 2024/09/03 | 1,819.5 | 1,847.5 | 1,817.5 | 1,847.5 | +41.5 | +2.3% | 573,900 |
| 2024/09/02 | 1,818 | 1,818 | 1,790.5 | 1,806 | -3.5 | -0.2% | 589,100 |
| 2024/08/30 | 1,821 | 1,821.5 | 1,800.5 | 1,809.5 | -15 | -0.8% | 534,800 |
| 2024/08/29 | 1,830 | 1,830 | 1,810 | 1,824.5 | +4 | +0.2% | 684,100 |
| 2024/08/28 | 1,815 | 1,822.5 | 1,808.5 | 1,820.5 | -9 | -0.5% | 356,700 |
| 2024/08/27 | 1,829 | 1,832 | 1,815.5 | 1,829.5 | +10.5 | +0.6% | 442,700 |
| 2024/08/26 | 1,812.5 | 1,819 | 1,799 | 1,819 | +6.5 | +0.4% | 617,600 |
| 2024/08/23 | 1,813 | 1,829.5 | 1,812 | 1,812.5 | +7.5 | +0.4% | 731,900 |
| 2024/08/22 | 1,792.5 | 1,806 | 1,785 | 1,805 | +30 | +1.7% | 563,800 |
| 2024/08/21 | 1,775 | 1,803 | 1,769 | 1,775 | ±0 | ±0% | 717,000 |
| 2024/08/20 | 1,762 | 1,779.5 | 1,750.5 | 1,775 | +29 | +1.7% | 655,400 |
| 2024/08/19 | 1,750 | 1,753.5 | 1,730.5 | 1,746 | -4.5 | -0.3% | 567,700 |
| 2024/08/16 | 1,755 | 1,755.5 | 1,735.5 | 1,750.5 | +15 | +0.9% | 477,100 |
| 2024/08/15 | 1,717 | 1,737 | 1,709.5 | 1,735.5 | +12 | +0.7% | 730,000 |
| 2024/08/14 | 1,707 | 1,724 | 1,696 | 1,723.5 | +6.5 | +0.4% | 781,000 |
| 2024/08/13 | 1,747.5 | 1,747.5 | 1,691.5 | 1,717 | +8.5 | +0.5% | 1,231,300 |
| 2024/08/09 | 1,758 | 1,758 | 1,688 | 1,708.5 | +8 | +0.5% | 1,313,500 |
| 2024/08/08 | 1,695 | 1,738 | 1,692 | 1,700.5 | -16 | -0.9% | 910,100 |
| 2024/08/07 | 1,682.5 | 1,744 | 1,678 | 1,716.5 | +14 | +0.8% | 1,168,000 |
| 2024/08/06 | 1,686 | 1,765 | 1,675 | 1,702.5 | +114.5 | +7.2% | 1,540,000 |
| 2024/08/05 | 1,702.5 | 1,719.5 | 1,575 | 1,588 | -167 | -9.5% | 2,060,300 |
| 2024/08/02 | 1,773.5 | 1,783 | 1,744.5 | 1,755 | -58.5 | -3.2% | 1,164,100 |
| 2024/08/01 | 1,849 | 1,850 | 1,795.5 | 1,813.5 | -70.5 | -3.7% | 860,800 |
| 2024/07/31 | 1,861.5 | 1,892 | 1,859.5 | 1,884 | +28.5 | +1.5% | 1,841,100 |
| 2024/07/30 | 1,869.5 | 1,875.5 | 1,851 | 1,855.5 | -4.5 | -0.2% | 832,600 |
| 2024/07/29 | 1,849.5 | 1,875 | 1,842.5 | 1,860 | +27 | +1.5% | 647,700 |
| 2024/07/26 | 1,830 | 1,847 | 1,818 | 1,833 | +3 | +0.2% | 637,700 |
| 2024/07/25 | 1,815 | 1,835.5 | 1,804 | 1,830 | +11.5 | +0.6% | 988,800 |
| 2024/07/24 | 1,838 | 1,840.5 | 1,815.5 | 1,818.5 | -25.5 | -1.4% | 473,100 |
| 2024/07/23 | 1,848 | 1,859 | 1,835.5 | 1,844 | -1 | -0.1% | 450,200 |
| 2024/07/22 | 1,855 | 1,865 | 1,843.5 | 1,845 | +0.5 | ±0% | 570,200 |
| 2024/07/19 | 1,858.5 | 1,864 | 1,826 | 1,844.5 | -6.5 | -0.4% | 578,000 |
| 2024/07/18 | 1,843.5 | 1,872 | 1,840.5 | 1,851 | +7 | +0.4% | 1,033,800 |
| 2024/07/17 | 1,830 | 1,846.5 | 1,825.5 | 1,844 | +28 | +1.5% | 678,500 |
| 2024/07/16 | 1,822 | 1,830 | 1,812 | 1,816 | +0.5 | ±0% | 756,700 |
| 2024/07/12 | 1,789 | 1,832 | 1,787 | 1,815.5 | +22.5 | +1.3% | 1,657,800 |
| 2024/07/11 | 1,773 | 1,793 | 1,770.5 | 1,793 | +32.5 | +1.8% | 908,400 |
| 2024/07/10 | 1,759.5 | 1,760.5 | 1,746 | 1,760.5 | +7 | +0.4% | 879,100 |
| 2024/07/09 | 1,768.5 | 1,770 | 1,751 | 1,753.5 | -19 | -1.1% | 678,900 |
| 2024/07/08 | 1,773 | 1,774 | 1,763 | 1,772.5 | -3 | -0.2% | 524,700 |
| 2024/07/05 | 1,799 | 1,800 | 1,775.5 | 1,775.5 | -19.5 | -1.1% | 574,000 |
| 2024/07/04 | 1,793 | 1,798.5 | 1,789 | 1,795 | +2.5 | +0.1% | 475,800 |
| 2024/07/03 | 1,781.5 | 1,793 | 1,774 | 1,792.5 | +7.5 | +0.4% | 636,000 |
| 2024/07/02 | 1,785 | 1,795 | 1,778 | 1,785 | -3.5 | -0.2% | 601,000 |
| 2024/07/01 | 1,790.5 | 1,797.5 | 1,782 | 1,788.5 | +10.5 | +0.6% | 695,800 |
| 2024/06/28 | 1,768.5 | 1,778.5 | 1,765 | 1,778 | +10 | +0.6% | 809,400 |
51～
100
件表示中 / 3586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 | 194,200円 | +7.8% | -4.0% | 4.38% | 10.00倍 | 1.00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 | 61,000円 | - | - | - | - | - |
|
- |
| きんでん | 307,100円 | +0.8% | +6.6% | 2.61% | 17.00倍 | 1.08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 | 222,100円 | +5.8% | +3.2% | 2.30% | 15.77倍 | 1.32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 | 632,100円 | +2.4% | +18.5% | 2.28% | 17.56倍 | 2.53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 |
市場注目の銘柄
チャート関連のコラム
