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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,457 | 1,463 | 1,441 | 1,448 | -10 | -0.7% | 1,179,200 |
| 2017/09/21 | 1,440 | 1,469 | 1,438 | 1,458 | +21 | +1.5% | 2,273,700 |
| 2017/09/20 | 1,412 | 1,446 | 1,411 | 1,437 | +26 | +1.8% | 1,864,500 |
| 2017/09/19 | 1,405 | 1,421 | 1,390 | 1,411 | +12 | +0.9% | 2,165,000 |
| 2017/09/15 | 1,383 | 1,405 | 1,382 | 1,399 | +12 | +0.9% | 1,614,500 |
| 2017/09/14 | 1,391 | 1,404 | 1,386 | 1,387 | -8 | -0.6% | 1,545,100 |
| 2017/09/13 | 1,384 | 1,400 | 1,377 | 1,395 | +4 | +0.3% | 1,475,900 |
| 2017/09/12 | 1,432 | 1,433 | 1,391 | 1,391 | -39 | -2.7% | 2,674,300 |
| 2017/09/11 | 1,437 | 1,438 | 1,426 | 1,430 | +5 | +0.4% | 1,197,000 |
| 2017/09/08 | 1,421 | 1,434 | 1,419 | 1,425 | +15 | +1.1% | 2,340,700 |
| 2017/09/07 | 1,413 | 1,431 | 1,409 | 1,410 | +12 | +0.9% | 2,123,500 |
| 2017/09/06 | 1,373 | 1,402 | 1,367 | 1,398 | +19 | +1.4% | 1,909,100 |
| 2017/09/05 | 1,395 | 1,397 | 1,370 | 1,379 | -11 | -0.8% | 1,824,900 |
| 2017/09/04 | 1,388 | 1,404 | 1,378 | 1,390 | -8 | -0.6% | 1,487,800 |
| 2017/09/01 | 1,369 | 1,399 | 1,365 | 1,398 | +36 | +2.6% | 2,822,400 |
| 2017/08/31 | 1,361 | 1,364 | 1,343 | 1,362 | -3 | -0.2% | 2,071,600 |
| 2017/08/30 | 1,365 | 1,374 | 1,361 | 1,365 | +14 | +1% | 1,798,500 |
| 2017/08/29 | 1,336 | 1,363 | 1,335 | 1,351 | +5 | +0.4% | 1,768,800 |
| 2017/08/28 | 1,340 | 1,350 | 1,334 | 1,346 | +8 | +0.6% | 1,304,400 |
| 2017/08/25 | 1,340 | 1,342 | 1,327 | 1,338 | -5 | -0.4% | 1,494,600 |
| 2017/08/24 | 1,349 | 1,359 | 1,341 | 1,343 | -4 | -0.3% | 1,579,200 |
| 2017/08/23 | 1,350 | 1,355 | 1,343 | 1,347 | +3 | +0.2% | 1,399,400 |
| 2017/08/22 | 1,341 | 1,348 | 1,337 | 1,344 | +4 | +0.3% | 1,349,800 |
| 2017/08/21 | 1,318 | 1,342 | 1,317 | 1,340 | +17 | +1.3% | 2,217,700 |
| 2017/08/18 | 1,313 | 1,332 | 1,312 | 1,323 | +1 | +0.1% | 2,113,600 |
| 2017/08/17 | 1,309 | 1,334 | 1,307 | 1,322 | +17 | +1.3% | 2,296,300 |
| 2017/08/16 | 1,286 | 1,309 | 1,277 | 1,305 | +13 | +1% | 2,593,000 |
| 2017/08/15 | 1,302 | 1,318 | 1,290 | 1,292 | -1 | -0.1% | 3,241,400 |
| 2017/08/14 | 1,308 | 1,314 | 1,286 | 1,293 | -37 | -2.8% | 4,100,300 |
| 2017/08/10 | 1,340 | 1,350 | 1,301 | 1,330 | -70 | -5% | 5,858,600 |
| 2017/08/09 | 1,419 | 1,430 | 1,388 | 1,400 | -25 | -1.8% | 2,251,700 |
| 2017/08/08 | 1,422 | 1,432 | 1,417 | 1,425 | +3 | +0.2% | 1,298,600 |
| 2017/08/07 | 1,418 | 1,436 | 1,416 | 1,422 | +16 | +1.1% | 1,730,500 |
| 2017/08/04 | 1,400 | 1,419 | 1,397 | 1,406 | +6 | +0.4% | 1,680,000 |
| 2017/08/03 | 1,394 | 1,402 | 1,392 | 1,400 | +9 | +0.6% | 1,013,000 |
| 2017/08/02 | 1,408 | 1,408 | 1,382 | 1,391 | ±0 | ±0% | 1,321,700 |
| 2017/08/01 | 1,382 | 1,402 | 1,381 | 1,391 | +9 | +0.7% | 1,238,700 |
| 2017/07/31 | 1,377 | 1,385 | 1,365 | 1,382 | ±0 | ±0% | 1,233,000 |
| 2017/07/28 | 1,382 | 1,387 | 1,375 | 1,382 | +5 | +0.4% | 940,500 |
| 2017/07/27 | 1,385 | 1,393 | 1,375 | 1,377 | -6 | -0.4% | 1,041,900 |
| 2017/07/26 | 1,385 | 1,392 | 1,376 | 1,383 | +4 | +0.3% | 1,076,600 |
| 2017/07/25 | 1,379 | 1,381 | 1,371 | 1,379 | -3 | -0.2% | 982,600 |
| 2017/07/24 | 1,376 | 1,400 | 1,376 | 1,382 | +2 | +0.1% | 1,137,100 |
| 2017/07/21 | 1,391 | 1,393 | 1,378 | 1,380 | -17 | -1.2% | 1,338,600 |
| 2017/07/20 | 1,377 | 1,407 | 1,376 | 1,397 | +24 | +1.7% | 2,089,200 |
| 2017/07/19 | 1,360 | 1,382 | 1,359 | 1,373 | +12 | +0.9% | 1,642,300 |
| 2017/07/18 | 1,380 | 1,388 | 1,356 | 1,361 | -16 | -1.2% | 1,765,300 |
| 2017/07/14 | 1,375 | 1,383 | 1,366 | 1,377 | +7 | +0.5% | 1,439,300 |
| 2017/07/13 | 1,370 | 1,384 | 1,362 | 1,370 | -11 | -0.8% | 2,545,000 |
| 2017/07/12 | 1,405 | 1,405 | 1,373 | 1,381 | -12 | -0.9% | 2,001,800 |
1751～
1800
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
