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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,961 | 1,986 | 1,959.5 | 1,972.5 | +6 | +0.3% | 1,163,600 |
| 2023/09/25 | 1,978 | 1,978.5 | 1,960 | 1,966.5 | +10.5 | +0.5% | 689,400 |
| 2023/09/22 | 1,959.5 | 1,969.5 | 1,949.5 | 1,956 | -12 | -0.6% | 959,800 |
| 2023/09/21 | 1,975.5 | 1,993 | 1,966 | 1,968 | -14.5 | -0.7% | 1,297,400 |
| 2023/09/20 | 1,987 | 1,995.5 | 1,976.5 | 1,982.5 | +8.5 | +0.4% | 1,308,200 |
| 2023/09/19 | 1,955 | 1,977 | 1,938 | 1,974 | +13.5 | +0.7% | 1,314,400 |
| 2023/09/15 | 1,941 | 1,970 | 1,941 | 1,960.5 | +25.5 | +1.3% | 2,184,400 |
| 2023/09/14 | 1,881 | 1,939.5 | 1,876 | 1,935 | +63.5 | +3.4% | 1,601,400 |
| 2023/09/13 | 1,880 | 1,881 | 1,862 | 1,871.5 | -5.5 | -0.3% | 1,139,800 |
| 2023/09/12 | 1,859 | 1,878 | 1,856.5 | 1,877 | +21 | +1.1% | 1,007,700 |
| 2023/09/11 | 1,874 | 1,879.5 | 1,846.5 | 1,856 | -13.5 | -0.7% | 877,600 |
| 2023/09/08 | 1,874 | 1,885 | 1,861 | 1,869.5 | -16 | -0.8% | 1,036,000 |
| 2023/09/07 | 1,866 | 1,891 | 1,862 | 1,885.5 | +19 | +1% | 1,158,400 |
| 2023/09/06 | 1,860 | 1,873 | 1,857 | 1,866.5 | +2.5 | +0.1% | 1,065,500 |
| 2023/09/05 | 1,860 | 1,865 | 1,841 | 1,864 | +4.5 | +0.2% | 764,600 |
| 2023/09/04 | 1,835 | 1,859.5 | 1,828 | 1,859.5 | +27 | +1.5% | 777,900 |
| 2023/09/01 | 1,810 | 1,833.5 | 1,805.5 | 1,832.5 | +23.5 | +1.3% | 961,400 |
| 2023/08/31 | 1,797 | 1,817.5 | 1,797 | 1,809 | +10 | +0.6% | 982,400 |
| 2023/08/30 | 1,800 | 1,809 | 1,797 | 1,799 | -1 | -0.1% | 610,000 |
| 2023/08/29 | 1,803 | 1,807.5 | 1,797 | 1,800 | +6 | +0.3% | 635,200 |
| 2023/08/28 | 1,780 | 1,794.5 | 1,774 | 1,794 | +23 | +1.3% | 617,200 |
| 2023/08/25 | 1,770 | 1,777 | 1,763.5 | 1,771 | -6.5 | -0.4% | 664,300 |
| 2023/08/24 | 1,760 | 1,780 | 1,755.5 | 1,777.5 | +15 | +0.9% | 728,400 |
| 2023/08/23 | 1,743 | 1,765 | 1,741.5 | 1,762.5 | +12.5 | +0.7% | 545,000 |
| 2023/08/22 | 1,748 | 1,753 | 1,741.5 | 1,750 | -6 | -0.3% | 760,600 |
| 2023/08/21 | 1,755 | 1,765 | 1,748 | 1,756 | +13.5 | +0.8% | 917,600 |
| 2023/08/18 | 1,733 | 1,751.5 | 1,726 | 1,742.5 | -3 | -0.2% | 889,400 |
| 2023/08/17 | 1,751 | 1,755 | 1,730.5 | 1,745.5 | -10 | -0.6% | 786,600 |
| 2023/08/16 | 1,749 | 1,769.5 | 1,744 | 1,755.5 | -7.5 | -0.4% | 663,600 |
| 2023/08/15 | 1,780 | 1,785 | 1,761 | 1,763 | -21.5 | -1.2% | 1,094,800 |
| 2023/08/14 | 1,795 | 1,811.5 | 1,759.5 | 1,784.5 | +1 | +0.1% | 1,422,900 |
| 2023/08/10 | 1,797 | 1,824.5 | 1,772.5 | 1,783.5 | -53.5 | -2.9% | 2,351,900 |
| 2023/08/09 | 1,835 | 1,840.5 | 1,820.5 | 1,837 | +8 | +0.4% | 904,600 |
| 2023/08/08 | 1,817 | 1,831.5 | 1,811 | 1,829 | +21 | +1.2% | 816,300 |
| 2023/08/07 | 1,806 | 1,821 | 1,797 | 1,808 | +2 | +0.1% | 768,700 |
| 2023/08/04 | 1,823.5 | 1,826 | 1,803.5 | 1,806 | -28.5 | -1.6% | 789,400 |
| 2023/08/03 | 1,855 | 1,858.5 | 1,829 | 1,834.5 | -25 | -1.3% | 1,085,900 |
| 2023/08/02 | 1,862 | 1,866.5 | 1,846 | 1,859.5 | -2.5 | -0.1% | 740,500 |
| 2023/08/01 | 1,851.5 | 1,864.5 | 1,847 | 1,862 | +11.5 | +0.6% | 578,400 |
| 2023/07/31 | 1,848 | 1,862.5 | 1,844 | 1,850.5 | +22.5 | +1.2% | 706,500 |
| 2023/07/28 | 1,809.5 | 1,833 | 1,800.5 | 1,828 | +1.5 | +0.1% | 1,051,800 |
| 2023/07/27 | 1,825 | 1,830 | 1,815.5 | 1,826.5 | -4.5 | -0.2% | 673,300 |
| 2023/07/26 | 1,834 | 1,836 | 1,819 | 1,831 | -2 | -0.1% | 518,500 |
| 2023/07/25 | 1,829.5 | 1,835.5 | 1,820 | 1,833 | +6 | +0.3% | 558,600 |
| 2023/07/24 | 1,812 | 1,828 | 1,806 | 1,827 | +24 | +1.3% | 617,400 |
| 2023/07/21 | 1,811.5 | 1,814.5 | 1,796 | 1,803 | -6.5 | -0.4% | 688,200 |
| 2023/07/20 | 1,810 | 1,817.5 | 1,806 | 1,809.5 | +1.5 | +0.1% | 646,000 |
| 2023/07/19 | 1,813 | 1,813 | 1,795 | 1,808 | +16 | +0.9% | 752,900 |
| 2023/07/18 | 1,785 | 1,801.5 | 1,782 | 1,792 | +13 | +0.7% | 675,500 |
| 2023/07/14 | 1,777.5 | 1,787 | 1,764.5 | 1,779 | +1 | +0.1% | 839,800 |
151～
200
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
