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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,883 | 1,907 | 1,875 | 1,884.5 | -0.5 | ±0% | 558,200 |
| 2024/11/15 | 1,907.5 | 1,907.5 | 1,885 | 1,885 | -23 | -1.2% | 554,400 |
| 2024/11/14 | 1,900 | 1,932 | 1,889 | 1,908 | -0.5 | ±0% | 718,400 |
| 2024/11/13 | 1,930 | 1,958 | 1,905 | 1,908.5 | +26.5 | +1.4% | 1,965,000 |
| 2024/11/12 | 1,855.5 | 1,895 | 1,843 | 1,882 | +51 | +2.8% | 1,395,300 |
| 2024/11/11 | 1,825 | 1,832.5 | 1,813.5 | 1,831 | +6 | +0.3% | 576,100 |
| 2024/11/08 | 1,842 | 1,843.5 | 1,809 | 1,825 | -21 | -1.1% | 835,200 |
| 2024/11/07 | 1,835.5 | 1,857.5 | 1,832.5 | 1,846 | +13 | +0.7% | 642,500 |
| 2024/11/06 | 1,855 | 1,880 | 1,831 | 1,833 | -14.5 | -0.8% | 976,600 |
| 2024/11/05 | 1,845 | 1,855 | 1,835.5 | 1,847.5 | -3 | -0.2% | 477,900 |
| 2024/11/01 | 1,840 | 1,861 | 1,835.5 | 1,850.5 | -2 | -0.1% | 471,600 |
| 2024/10/31 | 1,855 | 1,861 | 1,839 | 1,852.5 | +12 | +0.7% | 499,000 |
| 2024/10/30 | 1,842 | 1,851 | 1,833 | 1,840.5 | -1.5 | -0.1% | 961,700 |
| 2024/10/29 | 1,838.5 | 1,846.5 | 1,830 | 1,842 | +1.5 | +0.1% | 388,900 |
| 2024/10/28 | 1,833.5 | 1,855.5 | 1,825 | 1,840.5 | -1.5 | -0.1% | 455,600 |
| 2024/10/25 | 1,854 | 1,856.5 | 1,834.5 | 1,842 | -7.5 | -0.4% | 332,600 |
| 2024/10/24 | 1,852.5 | 1,860.5 | 1,836.5 | 1,849.5 | -11 | -0.6% | 524,700 |
| 2024/10/23 | 1,869.5 | 1,884.5 | 1,857 | 1,860.5 | -13.5 | -0.7% | 416,800 |
| 2024/10/22 | 1,883 | 1,889.5 | 1,865 | 1,874 | -24.5 | -1.3% | 465,800 |
| 2024/10/21 | 1,900 | 1,901.5 | 1,881 | 1,898.5 | -1 | -0.1% | 437,800 |
| 2024/10/18 | 1,915 | 1,918.5 | 1,898 | 1,899.5 | -2.5 | -0.1% | 303,600 |
| 2024/10/17 | 1,910 | 1,922.5 | 1,901 | 1,902 | -4.5 | -0.2% | 374,300 |
| 2024/10/16 | 1,906 | 1,939 | 1,896 | 1,906.5 | -3.5 | -0.2% | 601,900 |
| 2024/10/15 | 1,934 | 1,938 | 1,901 | 1,910 | +2 | +0.1% | 731,600 |
| 2024/10/11 | 1,916.5 | 1,916.5 | 1,898 | 1,908 | -3.5 | -0.2% | 455,600 |
| 2024/10/10 | 1,914.5 | 1,918 | 1,898 | 1,911.5 | +5 | +0.3% | 364,200 |
| 2024/10/09 | 1,926 | 1,934.5 | 1,893 | 1,906.5 | -13.5 | -0.7% | 444,100 |
| 2024/10/08 | 1,902 | 1,923 | 1,897 | 1,920 | +5.5 | +0.3% | 717,500 |
| 2024/10/07 | 1,920 | 1,926.5 | 1,902 | 1,914.5 | +7.5 | +0.4% | 777,100 |
| 2024/10/04 | 1,884 | 1,913 | 1,884 | 1,907 | +34 | +1.8% | 728,000 |
| 2024/10/03 | 1,893 | 1,898.5 | 1,873 | 1,873 | -1 | -0.1% | 593,000 |
| 2024/10/02 | 1,866 | 1,888 | 1,863.5 | 1,874 | +2.5 | +0.1% | 545,900 |
| 2024/10/01 | 1,862 | 1,872 | 1,853.5 | 1,871.5 | -1 | -0.1% | 581,500 |
| 2024/09/30 | 1,871 | 1,878 | 1,852 | 1,872.5 | -38.5 | -2% | 806,400 |
| 2024/09/27 | 1,885 | 1,915 | 1,877 | 1,911 | -21.5 | -1.1% | 901,300 |
| 2024/09/26 | 1,915 | 1,932.5 | 1,909 | 1,932.5 | +24 | +1.3% | 1,250,400 |
| 2024/09/25 | 1,900 | 1,911 | 1,887.5 | 1,908.5 | +3.5 | +0.2% | 726,300 |
| 2024/09/24 | 1,910 | 1,913.5 | 1,901 | 1,905 | +17 | +0.9% | 737,900 |
| 2024/09/20 | 1,900 | 1,912 | 1,883 | 1,888 | -8 | -0.4% | 1,005,400 |
| 2024/09/19 | 1,900 | 1,909 | 1,885 | 1,896 | +12 | +0.6% | 798,200 |
| 2024/09/18 | 1,898 | 1,907 | 1,870 | 1,884 | +1 | +0.1% | 719,000 |
| 2024/09/17 | 1,874 | 1,886.5 | 1,853 | 1,883 | +16.5 | +0.9% | 759,200 |
| 2024/09/13 | 1,867 | 1,872.5 | 1,851 | 1,866.5 | ±0 | ±0% | 909,500 |
| 2024/09/12 | 1,874.5 | 1,881.5 | 1,852.5 | 1,866.5 | +32 | +1.7% | 883,900 |
| 2024/09/11 | 1,864 | 1,866 | 1,821 | 1,834.5 | -37.5 | -2% | 663,700 |
| 2024/09/10 | 1,860 | 1,885 | 1,856.5 | 1,872 | +15.5 | +0.8% | 627,900 |
| 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 |
101～
150
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 | 341,600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 | 271,200円 | +11.3% | +36.5% | 3.02% | 13.29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 | 309,100円 | +5.0% | +0.3% | 3.56% | 13.47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
