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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 2025/01/24 | 2,021 | 2,031 | 2,003.5 | 2,003.5 | -13 | -0.6% | 495,900 |
| 2025/01/23 | 2,000 | 2,026 | 1,998.5 | 2,016.5 | +7.5 | +0.4% | 569,900 |
| 2025/01/22 | 2,000 | 2,023 | 1,996.5 | 2,009 | +10 | +0.5% | 699,200 |
| 2025/01/21 | 1,987.5 | 2,005 | 1,986 | 1,999 | +18 | +0.9% | 501,200 |
| 2025/01/20 | 1,980 | 1,991.5 | 1,975 | 1,981 | +9.5 | +0.5% | 517,600 |
| 2025/01/17 | 1,956.5 | 1,975 | 1,946 | 1,971.5 | -0.5 | ±0% | 584,500 |
| 2025/01/16 | 1,973.5 | 1,976.5 | 1,967.5 | 1,972 | ±0 | ±0% | 482,200 |
| 2025/01/15 | 1,990.5 | 1,996.5 | 1,966.5 | 1,972 | -13.5 | -0.7% | 516,400 |
| 2025/01/14 | 1,987.5 | 1,994 | 1,966.5 | 1,985.5 | -2.5 | -0.1% | 671,000 |
| 2025/01/10 | 2,014 | 2,020.5 | 1,988 | 1,988 | -30 | -1.5% | 628,100 |
| 2025/01/09 | 2,026.5 | 2,030 | 2,008 | 2,018 | -20 | -1% | 638,600 |
| 2025/01/08 | 2,031.5 | 2,041.5 | 2,021 | 2,038 | +6.5 | +0.3% | 804,800 |
| 2025/01/07 | 2,008.5 | 2,032.5 | 1,994 | 2,031.5 | +8 | +0.4% | 655,000 |
| 2025/01/06 | 2,033 | 2,038 | 2,011 | 2,023.5 | -9.5 | -0.5% | 715,400 |
| 2024/12/30 | 2,050 | 2,058.5 | 2,018.5 | 2,033 | -15.5 | -0.8% | 730,300 |
| 2024/12/27 | 2,041 | 2,048.5 | 2,029 | 2,048.5 | +12.5 | +0.6% | 648,700 |
| 2024/12/26 | 2,020 | 2,036 | 2,014.5 | 2,036 | +21.5 | +1.1% | 542,900 |
| 2024/12/25 | 2,005.5 | 2,014.5 | 1,996 | 2,014.5 | +2.5 | +0.1% | 443,700 |
| 2024/12/24 | 2,013.5 | 2,023 | 2,005.5 | 2,012 | -1.5 | -0.1% | 377,600 |
| 2024/12/23 | 2,028 | 2,030 | 2,005 | 2,013.5 | -13 | -0.6% | 606,900 |
| 2024/12/20 | 2,009 | 2,038 | 2,007.5 | 2,026.5 | +35 | +1.8% | 1,204,500 |
| 2024/12/19 | 1,980 | 2,002.5 | 1,980 | 1,991.5 | -8.5 | -0.4% | 775,400 |
| 2024/12/18 | 2,002 | 2,012.5 | 1,991.5 | 2,000 | -12 | -0.6% | 815,200 |
| 2024/12/17 | 2,038.5 | 2,043.5 | 2,006 | 2,012 | -16.5 | -0.8% | 551,100 |
| 2024/12/16 | 2,046 | 2,046.5 | 2,023.5 | 2,028.5 | -11 | -0.5% | 442,300 |
| 2024/12/13 | 2,032 | 2,048 | 2,013 | 2,039.5 | -13 | -0.6% | 806,600 |
| 2024/12/12 | 2,058.5 | 2,066 | 2,050 | 2,052.5 | +12 | +0.6% | 1,387,500 |
| 2024/12/11 | 2,027.5 | 2,045 | 2,024 | 2,040.5 | +14 | +0.7% | 583,300 |
| 2024/12/10 | 2,045 | 2,047 | 2,021 | 2,026.5 | +8.5 | +0.4% | 674,300 |
| 2024/12/09 | 2,025 | 2,035.5 | 2,015.5 | 2,018 | -3.5 | -0.2% | 686,400 |
| 2024/12/06 | 2,010 | 2,028.5 | 2,001 | 2,021.5 | +11 | +0.5% | 730,000 |
| 2024/12/05 | 2,026.5 | 2,026.5 | 2,008.5 | 2,010.5 | -5.5 | -0.3% | 497,500 |
| 2024/12/04 | 2,036.5 | 2,036.5 | 2,012 | 2,016 | -21 | -1% | 726,100 |
| 2024/12/03 | 2,015.5 | 2,053.5 | 2,012 | 2,037 | +14.5 | +0.7% | 864,300 |
| 2024/12/02 | 2,001 | 2,029 | 1,999 | 2,022.5 | +11 | +0.5% | 965,200 |
| 2024/11/29 | 2,019.5 | 2,022.5 | 2,005.5 | 2,011.5 | -9 | -0.4% | 1,057,200 |
| 2024/11/28 | 1,990 | 2,038 | 1,988 | 2,020.5 | +37.5 | +1.9% | 1,191,300 |
| 2024/11/27 | 1,978.5 | 1,990 | 1,960.5 | 1,983 | +3 | +0.2% | 863,400 |
| 2024/11/26 | 1,963 | 1,997 | 1,963 | 1,980 | +40.5 | +2.1% | 1,314,400 |
| 2024/11/25 | 1,956 | 1,963.5 | 1,939.5 | 1,939.5 | -2.5 | -0.1% | 839,000 |
| 2024/11/22 | 1,934.5 | 1,949 | 1,921.5 | 1,942 | +52 | +2.8% | 1,233,400 |
| 2024/11/21 | 1,890.5 | 1,896.5 | 1,878 | 1,890 | -1.5 | -0.1% | 502,000 |
| 2024/11/20 | 1,880 | 1,898 | 1,875.5 | 1,891.5 | +5 | +0.3% | 614,400 |
| 2024/11/19 | 1,894 | 1,900.5 | 1,882.5 | 1,886.5 | +2 | +0.1% | 558,900 |
51～
100
件表示中 / 3682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 | 203,800円 | +7.8% | -4.0% | 4.17% | 18.55倍 | 1.05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 |
| きんでん | 341,700円 | +5.4% | +20.7% | 2.40% | 16.99倍 | 1.19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 |
| Ｙ Ｔ Ｌ | 59,000円 | - | - | - | - | - |
|
- |
| 関電工 | 271,100円 | +11.3% | +36.5% | 3.02% | 13.28倍 | 1.61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 | 309,300円 | +5.0% | +0.3% | 3.56% | 13.48倍 | 1.01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
