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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,898.5 | 1,904.5 | 1,873 | 1,880 | -26 | -1.4% | 1,302,700 |
| 2024/01/25 | 1,899 | 1,911 | 1,895 | 1,906 | -2.5 | -0.1% | 1,001,600 |
| 2024/01/24 | 1,925 | 1,929 | 1,902 | 1,908.5 | -42.5 | -2.2% | 1,253,800 |
| 2024/01/23 | 1,976 | 1,985 | 1,946.5 | 1,951 | -31 | -1.6% | 984,900 |
| 2024/01/22 | 1,976 | 2,001 | 1,975 | 1,982 | +17 | +0.9% | 773,500 |
| 2024/01/19 | 1,969 | 1,978 | 1,954.5 | 1,965 | +18 | +0.9% | 588,500 |
| 2024/01/18 | 1,971 | 1,976 | 1,945 | 1,947 | -14 | -0.7% | 610,700 |
| 2024/01/17 | 1,976 | 2,018 | 1,961 | 1,961 | -8 | -0.4% | 1,039,100 |
| 2024/01/16 | 1,970 | 1,978 | 1,965 | 1,969 | -5.5 | -0.3% | 759,900 |
| 2024/01/15 | 1,950 | 1,977.5 | 1,950 | 1,974.5 | +27 | +1.4% | 671,700 |
| 2024/01/12 | 1,974.5 | 1,974.5 | 1,940 | 1,947.5 | -11.5 | -0.6% | 852,400 |
| 2024/01/11 | 1,955 | 1,969 | 1,951.5 | 1,959 | +16 | +0.8% | 863,500 |
| 2024/01/10 | 1,933.5 | 1,947.5 | 1,922 | 1,943 | +17 | +0.9% | 805,800 |
| 2024/01/09 | 1,921 | 1,942 | 1,914 | 1,926 | +12.5 | +0.7% | 834,300 |
| 2024/01/05 | 1,897 | 1,924.5 | 1,891 | 1,913.5 | +33.5 | +1.8% | 978,000 |
| 2024/01/04 | 1,840.5 | 1,880 | 1,825.5 | 1,880 | +48 | +2.6% | 1,197,100 |
| 2023/12/29 | 1,838.5 | 1,845.5 | 1,824 | 1,832 | +2.5 | +0.1% | 564,900 |
| 2023/12/28 | 1,815 | 1,830.5 | 1,811.5 | 1,829.5 | +15 | +0.8% | 648,700 |
| 2023/12/27 | 1,790 | 1,814.5 | 1,788 | 1,814.5 | +29 | +1.6% | 642,400 |
| 2023/12/26 | 1,791 | 1,791.5 | 1,775.5 | 1,785.5 | +3.5 | +0.2% | 531,800 |
| 2023/12/25 | 1,800 | 1,800.5 | 1,779.5 | 1,782 | -3.5 | -0.2% | 334,500 |
| 2023/12/22 | 1,775 | 1,785.5 | 1,768.5 | 1,785.5 | +18 | +1% | 540,200 |
| 2023/12/21 | 1,775.5 | 1,776.5 | 1,763 | 1,767.5 | -18 | -1% | 596,500 |
| 2023/12/20 | 1,785 | 1,794.5 | 1,773 | 1,785.5 | +10.5 | +0.6% | 764,100 |
| 2023/12/19 | 1,771 | 1,776 | 1,752 | 1,775 | -3 | -0.2% | 713,600 |
| 2023/12/18 | 1,779 | 1,785.5 | 1,757 | 1,778 | -7 | -0.4% | 724,400 |
| 2023/12/15 | 1,795.5 | 1,797 | 1,775.5 | 1,785 | -4.5 | -0.3% | 1,258,500 |
| 2023/12/14 | 1,799 | 1,799 | 1,774 | 1,789.5 | +2.5 | +0.1% | 730,900 |
| 2023/12/13 | 1,812 | 1,816 | 1,779 | 1,787 | -27 | -1.5% | 759,600 |
| 2023/12/12 | 1,816.5 | 1,825.5 | 1,810 | 1,814 | +14 | +0.8% | 1,155,500 |
| 2023/12/11 | 1,800.5 | 1,800.5 | 1,783 | 1,800 | +19 | +1.1% | 1,037,300 |
| 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 |
301～
350
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 | 205,800円 | +7.8% | -4.0% | 4.13% | 18.73倍 | 1.06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 | 347,800円 | +5.4% | +20.7% | 2.36% | 17.30倍 | 1.22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 | 61,000円 | - | - | - | - | - |
|
- |
| 関電工 | 280,600円 | +11.3% | +36.5% | 2.92% | 13.75倍 | 1.67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 | 311,300円 | +5.0% | +0.3% | 3.53% | 13.56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
