長谷工コーポレーション

1808 / 東証プライム / 建設業日経225銘柄

2,483 +6.5 (+0.26%)

株価：2025/08/22 15:30 15分ディレイ

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
2020/07/14	1,346	1,370	1,344	1,358	+5	+0.4%	881,200
2020/07/13	1,343	1,365	1,340	1,353	+49	+3.8%	1,805,200
2020/07/10	1,325	1,339	1,304	1,304	-21	-1.6%	1,679,200
2020/07/09	1,325	1,334	1,319	1,325	-11	-0.8%	1,598,100
2020/07/08	1,343	1,355	1,336	1,336	-13	-1%	725,300
2020/07/07	1,353	1,362	1,340	1,349	-7	-0.5%	967,800
2020/07/06	1,341	1,358	1,338	1,356	+16	+1.2%	743,600
2020/07/03	1,361	1,364	1,331	1,340	-5	-0.4%	649,300
2020/07/02	1,335	1,350	1,330	1,345	+13	+1%	1,002,500
2020/07/01	1,337	1,358	1,330	1,332	-26	-1.9%	1,621,500
2020/06/30	1,359	1,377	1,340	1,358	+11	+0.8%	1,215,100
2020/06/29	1,358	1,365	1,343	1,347	-41	-3%	968,900
2020/06/26	1,365	1,396	1,361	1,388	+29	+2.1%	1,040,200
2020/06/25	1,365	1,378	1,353	1,359	-25	-1.8%	1,121,100
2020/06/24	1,393	1,393	1,377	1,384	-5	-0.4%	732,200
2020/06/23	1,392	1,397	1,370	1,389	+7	+0.5%	1,004,600
2020/06/22	1,380	1,396	1,371	1,382	+2	+0.1%	839,800
2020/06/19	1,388	1,388	1,372	1,380	-8	-0.6%	1,354,100
2020/06/18	1,355	1,393	1,348	1,388	+39	+2.9%	1,816,100
2020/06/17	1,350	1,356	1,339	1,349	-2	-0.1%	922,300
2020/06/16	1,329	1,360	1,328	1,351	+57	+4.4%	1,289,800
2020/06/15	1,333	1,337	1,294	1,294	-69	-5.1%	1,533,200
2020/06/12	1,329	1,367	1,322	1,363	+8	+0.6%	2,081,500
2020/06/11	1,362	1,370	1,351	1,355	-9	-0.7%	1,622,900
2020/06/10	1,362	1,379	1,357	1,364	-18	-1.3%	1,444,200
2020/06/09	1,376	1,387	1,366	1,382	+1	+0.1%	1,839,200
2020/06/08	1,356	1,381	1,354	1,381	+36	+2.7%	1,630,000
2020/06/05	1,336	1,348	1,323	1,345	-8	-0.6%	1,928,300
2020/06/04	1,390	1,391	1,340	1,353	-16	-1.2%	1,305,100
2020/06/03	1,369	1,382	1,358	1,369	+14	+1%	1,541,400
2020/06/02	1,343	1,365	1,340	1,355	+33	+2.5%	1,866,500
2020/06/01	1,305	1,331	1,303	1,322	+9	+0.7%	1,163,100
2020/05/29	1,280	1,320	1,271	1,313	+5	+0.4%	1,190,300
2020/05/28	1,296	1,327	1,292	1,308	-1	-0.1%	1,668,400
2020/05/27	1,305	1,316	1,298	1,309	+3	+0.2%	1,323,900
2020/05/26	1,302	1,316	1,297	1,306	+28	+2.2%	1,627,000
2020/05/25	1,250	1,279	1,242	1,278	+35	+2.8%	1,021,400
2020/05/22	1,259	1,261	1,239	1,243	-12	-1%	1,085,000
2020/05/21	1,260	1,268	1,249	1,255	+3	+0.2%	1,487,600
2020/05/20	1,216	1,258	1,212	1,252	+38	+3.1%	1,356,700
2020/05/19	1,220	1,237	1,214	1,214	+27	+2.3%	1,627,300
2020/05/18	1,164	1,193	1,161	1,187	+37	+3.2%	1,475,400
2020/05/15	1,197	1,219	1,147	1,150	-7	-0.6%	1,553,700
2020/05/14	1,207	1,213	1,145	1,157	-37	-3.1%	2,378,400
2020/05/13	1,176	1,200	1,172	1,194	-1	-0.1%	588,900
2020/05/12	1,222	1,224	1,190	1,195	-13	-1.1%	972,600
2020/05/11	1,197	1,211	1,189	1,208	+29	+2.5%	600,000
2020/05/08	1,154	1,179	1,146	1,179	+37	+3.2%	906,500
2020/05/07	1,139	1,155	1,138	1,142	-8	-0.7%	816,500
2020/05/01	1,170	1,175	1,140	1,150	-32	-2.7%	1,063,700

1251～ 1300 件表示中 / 3768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	特色
長谷工	248,300円	+4.5%	+1.9%	3.62%	12.19倍	1.26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	92,000円	-	-	-	-	-	-
関電工	393,200円	+4.6%	+7.6%	2.29%	17.47倍	2.18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	858,700円	+7.4%	+8.7%	2.03%	19.58倍	3.11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
九電工	717,600円	+3.4%	+6.9%	2.51%	15.86倍	1.64倍	九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出