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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,878 | 1,888 | 1,876 | 1,887 | +8 | +0.4% | 664,000 |
| 2024/04/09 | 1,880 | 1,896 | 1,873.5 | 1,879 | +6 | +0.3% | 664,500 |
| 2024/04/08 | 1,860.5 | 1,879.5 | 1,858 | 1,873 | +13 | +0.7% | 650,500 |
| 2024/04/05 | 1,850 | 1,860 | 1,832 | 1,860 | -4.5 | -0.2% | 732,700 |
| 2024/04/04 | 1,870.5 | 1,881 | 1,861.5 | 1,864.5 | +4 | +0.2% | 519,600 |
| 2024/04/03 | 1,855.5 | 1,868 | 1,850.5 | 1,860.5 | +0.5 | ±0% | 689,100 |
| 2024/04/02 | 1,875 | 1,882.5 | 1,851 | 1,860 | -14 | -0.7% | 755,600 |
| 2024/04/01 | 1,901 | 1,913 | 1,870 | 1,874 | -22 | -1.2% | 714,800 |
| 2024/03/29 | 1,880 | 1,900.5 | 1,871.5 | 1,896 | +29.5 | +1.6% | 993,200 |
| 2024/03/28 | 1,882 | 1,890 | 1,858 | 1,866.5 | -59.5 | -3.1% | 1,119,100 |
| 2024/03/27 | 1,918 | 1,938.5 | 1,912.5 | 1,926 | +25.5 | +1.3% | 1,125,100 |
| 2024/03/26 | 1,904.5 | 1,908 | 1,894 | 1,900.5 | -7 | -0.4% | 796,700 |
| 2024/03/25 | 1,927 | 1,927 | 1,905.5 | 1,907.5 | -22 | -1.1% | 914,400 |
| 2024/03/22 | 1,925.5 | 1,936 | 1,913 | 1,929.5 | +22 | +1.2% | 1,050,900 |
| 2024/03/21 | 1,920.5 | 1,927 | 1,904.5 | 1,907.5 | +1 | +0.1% | 1,376,200 |
| 2024/03/19 | 1,872 | 1,907.5 | 1,871 | 1,906.5 | +35.5 | +1.9% | 1,352,800 |
| 2024/03/18 | 1,891 | 1,891.5 | 1,862 | 1,871 | -16 | -0.8% | 1,588,900 |
| 2024/03/15 | 1,852.5 | 1,893 | 1,846 | 1,887 | +29.5 | +1.6% | 4,395,600 |
| 2024/03/14 | 1,845.5 | 1,867.5 | 1,833.5 | 1,857.5 | +29.5 | +1.6% | 1,208,500 |
| 2024/03/13 | 1,831.5 | 1,846.5 | 1,822.5 | 1,828 | -1.5 | -0.1% | 1,184,400 |
| 2024/03/12 | 1,817.5 | 1,831 | 1,799 | 1,829.5 | +11.5 | +0.6% | 1,328,500 |
| 2024/03/11 | 1,853.5 | 1,853.5 | 1,801.5 | 1,818 | -45 | -2.4% | 1,925,400 |
| 2024/03/08 | 1,835 | 1,863 | 1,829.5 | 1,863 | +23.5 | +1.3% | 1,502,600 |
| 2024/03/07 | 1,850.5 | 1,851.5 | 1,827 | 1,839.5 | -9.5 | -0.5% | 1,545,200 |
| 2024/03/06 | 1,866.5 | 1,867 | 1,846 | 1,849 | +1 | +0.1% | 1,430,600 |
| 2024/03/05 | 1,820.5 | 1,853.5 | 1,818.5 | 1,848 | +10 | +0.5% | 1,595,300 |
| 2024/03/04 | 1,862.5 | 1,866.5 | 1,827 | 1,838 | -28.5 | -1.5% | 1,975,400 |
| 2024/03/01 | 1,864 | 1,876.5 | 1,860.5 | 1,866.5 | +12 | +0.6% | 1,050,600 |
| 2024/02/29 | 1,870.5 | 1,873 | 1,848 | 1,854.5 | -20 | -1.1% | 1,584,000 |
| 2024/02/28 | 1,870 | 1,880 | 1,860.5 | 1,874.5 | +1 | +0.1% | 825,900 |
| 2024/02/27 | 1,890 | 1,893 | 1,868.5 | 1,873.5 | -26.5 | -1.4% | 1,121,300 |
| 2024/02/26 | 1,935 | 1,936 | 1,895 | 1,900 | -20 | -1% | 1,019,500 |
| 2024/02/22 | 1,904 | 1,928 | 1,900.5 | 1,920 | +23.5 | +1.2% | 910,600 |
| 2024/02/21 | 1,886 | 1,900.5 | 1,876 | 1,896.5 | +18.5 | +1% | 815,100 |
| 2024/02/20 | 1,891 | 1,894.5 | 1,874.5 | 1,878 | -8 | -0.4% | 956,200 |
| 2024/02/19 | 1,869 | 1,886 | 1,868 | 1,886 | +23 | +1.2% | 718,900 |
| 2024/02/16 | 1,854 | 1,870.5 | 1,840 | 1,863 | +21.5 | +1.2% | 964,400 |
| 2024/02/15 | 1,867 | 1,879.5 | 1,835.5 | 1,841.5 | -20.5 | -1.1% | 966,600 |
| 2024/02/14 | 1,847.5 | 1,875.5 | 1,827 | 1,862 | +19.5 | +1.1% | 1,417,900 |
| 2024/02/13 | 1,895 | 1,902.5 | 1,834 | 1,842.5 | -29 | -1.5% | 2,176,400 |
| 2024/02/09 | 1,885 | 1,898.5 | 1,870.5 | 1,871.5 | -20.5 | -1.1% | 1,263,300 |
| 2024/02/08 | 1,912 | 1,912 | 1,887 | 1,892 | -26 | -1.4% | 1,040,600 |
| 2024/02/07 | 1,911 | 1,926.5 | 1,903.5 | 1,918 | +2 | +0.1% | 594,400 |
| 2024/02/06 | 1,929 | 1,936 | 1,915 | 1,916 | -25.5 | -1.3% | 587,700 |
| 2024/02/05 | 1,940 | 1,948.5 | 1,926.5 | 1,941.5 | +17 | +0.9% | 770,000 |
| 2024/02/02 | 1,923 | 1,938 | 1,912.5 | 1,924.5 | +1.5 | +0.1% | 613,300 |
| 2024/02/01 | 1,915 | 1,925 | 1,907 | 1,923 | -4 | -0.2% | 589,000 |
| 2024/01/31 | 1,897 | 1,929 | 1,893 | 1,927 | +22.5 | +1.2% | 796,200 |
| 2024/01/30 | 1,905 | 1,911 | 1,894.5 | 1,904.5 | +3.5 | +0.2% | 605,400 |
| 2024/01/29 | 1,890 | 1,907 | 1,887 | 1,901 | +21 | +1.1% | 1,106,300 |
251～
300
件表示中 / 3683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 | 202,500円 | +7.8% | -4.0% | 4.20% | 18.43倍 | 1.04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 | 350,500円 | +5.4% | +20.7% | 2.34% | 17.43倍 | 1.23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 | 60,000円 | - | - | - | - | - |
|
- |
| 関電工 | 278,100円 | +11.3% | +36.5% | 2.95% | 13.63倍 | 1.66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 | 309,800円 | +5.0% | +0.3% | 3.55% | 13.49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
