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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,792.5 | 1,804.5 | 1,776 | 1,781 | -40.5 | -2.2% | 1,106,700 |
| 2023/12/07 | 1,808.5 | 1,823.5 | 1,805.5 | 1,821.5 | -5.5 | -0.3% | 737,300 |
| 2023/12/06 | 1,799.5 | 1,829 | 1,793.5 | 1,827 | +27.5 | +1.5% | 698,100 |
| 2023/12/05 | 1,794.5 | 1,805.5 | 1,792.5 | 1,799.5 | +5.5 | +0.3% | 823,900 |
| 2023/12/04 | 1,802 | 1,808.5 | 1,787 | 1,794 | -24 | -1.3% | 786,000 |
| 2023/12/01 | 1,825 | 1,833 | 1,811 | 1,818 | -0.5 | ±0% | 640,700 |
| 2023/11/30 | 1,808 | 1,820.5 | 1,801.5 | 1,818.5 | +10.5 | +0.6% | 1,082,900 |
| 2023/11/29 | 1,838.5 | 1,841.5 | 1,806 | 1,808 | -23 | -1.3% | 769,600 |
| 2023/11/28 | 1,827 | 1,837.5 | 1,819.5 | 1,831 | +15 | +0.8% | 734,400 |
| 2023/11/27 | 1,828.5 | 1,833 | 1,812 | 1,816 | -3.5 | -0.2% | 464,800 |
| 2023/11/24 | 1,826.5 | 1,828 | 1,808.5 | 1,819.5 | +11 | +0.6% | 414,500 |
| 2023/11/22 | 1,782 | 1,816 | 1,776 | 1,808.5 | +28 | +1.6% | 674,300 |
| 2023/11/21 | 1,799 | 1,799 | 1,766.5 | 1,780.5 | -31 | -1.7% | 1,360,800 |
| 2023/11/20 | 1,845.5 | 1,850 | 1,808.5 | 1,811.5 | -34 | -1.8% | 869,900 |
| 2023/11/17 | 1,830.5 | 1,846 | 1,815 | 1,845.5 | +23 | +1.3% | 675,600 |
| 2023/11/16 | 1,826 | 1,838.5 | 1,803 | 1,822.5 | -13 | -0.7% | 786,300 |
| 2023/11/15 | 1,866 | 1,867 | 1,827 | 1,835.5 | -10 | -0.5% | 815,200 |
| 2023/11/14 | 1,838.5 | 1,861 | 1,838 | 1,845.5 | +11.5 | +0.6% | 673,500 |
| 2023/11/13 | 1,899 | 1,915 | 1,826 | 1,834 | -37 | -2% | 1,460,000 |
| 2023/11/10 | 1,849.5 | 1,871 | 1,836.5 | 1,871 | +34.5 | +1.9% | 828,200 |
| 2023/11/09 | 1,813 | 1,847 | 1,803 | 1,836.5 | +19.5 | +1.1% | 804,500 |
| 2023/11/08 | 1,850.5 | 1,853 | 1,802.5 | 1,817 | -21.5 | -1.2% | 870,600 |
| 2023/11/07 | 1,862 | 1,883 | 1,835.5 | 1,838.5 | -35.5 | -1.9% | 676,300 |
| 2023/11/06 | 1,909 | 1,915.5 | 1,871.5 | 1,874 | -14 | -0.7% | 815,700 |
| 2023/11/02 | 1,938 | 1,940 | 1,886 | 1,888 | -17.5 | -0.9% | 826,600 |
| 2023/11/01 | 1,880 | 1,913 | 1,877 | 1,905.5 | +55 | +3% | 1,201,500 |
| 2023/10/31 | 1,843 | 1,858 | 1,829.5 | 1,850.5 | +15 | +0.8% | 747,700 |
| 2023/10/30 | 1,840 | 1,852 | 1,819 | 1,835.5 | -26 | -1.4% | 3,025,600 |
| 2023/10/27 | 1,845 | 1,865 | 1,839.5 | 1,861.5 | +25 | +1.4% | 753,600 |
| 2023/10/26 | 1,850 | 1,855 | 1,825 | 1,836.5 | -16 | -0.9% | 639,900 |
| 2023/10/25 | 1,834 | 1,862.5 | 1,832 | 1,852.5 | +14.5 | +0.8% | 695,000 |
| 2023/10/24 | 1,849 | 1,849 | 1,805.5 | 1,838 | +0.5 | ±0% | 543,600 |
| 2023/10/23 | 1,849 | 1,851 | 1,835.5 | 1,837.5 | -11.5 | -0.6% | 528,200 |
| 2023/10/20 | 1,835 | 1,861.5 | 1,832.5 | 1,849 | -7.5 | -0.4% | 641,000 |
| 2023/10/19 | 1,842 | 1,866 | 1,838 | 1,856.5 | -3.5 | -0.2% | 552,000 |
| 2023/10/18 | 1,863 | 1,864 | 1,845 | 1,860 | +9 | +0.5% | 570,200 |
| 2023/10/17 | 1,874.5 | 1,880.5 | 1,843.5 | 1,851 | -10.5 | -0.6% | 629,500 |
| 2023/10/16 | 1,874 | 1,877 | 1,850.5 | 1,861.5 | -21.5 | -1.1% | 569,200 |
| 2023/10/13 | 1,887.5 | 1,891 | 1,872.5 | 1,883 | -17.5 | -0.9% | 751,600 |
| 2023/10/12 | 1,901.5 | 1,904.5 | 1,886.5 | 1,900.5 | +6 | +0.3% | 741,300 |
| 2023/10/11 | 1,885 | 1,905.5 | 1,874.5 | 1,894.5 | -4.5 | -0.2% | 778,000 |
| 2023/10/10 | 1,885 | 1,914.5 | 1,885 | 1,899 | +31.5 | +1.7% | 1,021,400 |
| 2023/10/06 | 1,847 | 1,889.5 | 1,847 | 1,867.5 | +21.5 | +1.2% | 1,058,200 |
| 2023/10/05 | 1,817 | 1,849 | 1,810 | 1,846 | +42.5 | +2.4% | 917,200 |
| 2023/10/04 | 1,808.5 | 1,831 | 1,797.5 | 1,803.5 | -42.5 | -2.3% | 1,179,900 |
| 2023/10/03 | 1,901 | 1,903.5 | 1,839.5 | 1,846 | -66.5 | -3.5% | 862,800 |
| 2023/10/02 | 1,910.5 | 1,945 | 1,910.5 | 1,912.5 | +5.5 | +0.3% | 1,124,200 |
| 2023/09/29 | 1,915.5 | 1,933 | 1,902.5 | 1,907 | -7.5 | -0.4% | 1,108,700 |
| 2023/09/28 | 1,928.5 | 1,933 | 1,900 | 1,914.5 | -50.5 | -2.6% | 1,278,700 |
| 2023/09/27 | 1,959 | 1,967 | 1,941 | 1,965 | -7.5 | -0.4% | 1,007,400 |
101～
150
件表示中 / 3452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 | 192,500円 | +5.1% | -6.0% | 4.16% | 9.46倍 | 1.08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 |
| 清水建 | 104,200円 | +3.7% | - | 1.92% | 43.74倍 | 0.85倍 |
|
最大手ゼネコンの一角。首都圏、民間建築が主力。環境エネルギーに注力。配当性向４０％メド |
| きんでん | 305,400円 | +0.8% | 0.0% | 2.62% | 18.08倍 | 1.07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 |
| コムシスＨＤ | 358,800円 | +1.2% | +11.5% | 2.93% | 18.61倍 | 1.24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 |
| 九電工 | 656,700円 | +6.6% | +1.5% | 1.98% | 16.02倍 | 1.61倍 |
|
九州本拠に首都圏にも展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも展開 |
市場注目の銘柄
チャート関連のコラム
