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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 73 | 74 | 71 | 73 | +1 | +1.4% | 15,707,000 |
| 2010/08/02 | 70 | 72 | 69 | 72 | +2 | +2.9% | 20,218,000 |
| 2010/07/30 | 70 | 70 | 67 | 70 | ±0 | ±0% | 22,230,000 |
| 2010/07/29 | 68 | 70 | 67 | 70 | +1 | +1.4% | 13,112,500 |
| 2010/07/28 | 69 | 69 | 67 | 69 | +1 | +1.5% | 15,765,000 |
| 2010/07/27 | 66 | 69 | 66 | 68 | +2 | +3% | 20,878,500 |
| 2010/07/26 | 66 | 68 | 65 | 66 | ±0 | ±0% | 12,880,500 |
| 2010/07/23 | 68 | 68 | 65 | 66 | ±0 | ±0% | 16,851,500 |
| 2010/07/22 | 66 | 67 | 66 | 66 | ±0 | ±0% | 9,229,000 |
| 2010/07/21 | 68 | 69 | 66 | 66 | -1 | -1.5% | 7,002,000 |
| 2010/07/20 | 66 | 69 | 65 | 67 | ±0 | ±0% | 18,517,500 |
| 2010/07/16 | 67 | 68 | 65 | 67 | -1 | -1.5% | 15,709,000 |
| 2010/07/15 | 69 | 70 | 67 | 68 | -1 | -1.4% | 16,858,500 |
| 2010/07/14 | 68 | 70 | 68 | 69 | +2 | +3% | 13,973,500 |
| 2010/07/13 | 68 | 70 | 67 | 67 | -2 | -2.9% | 10,088,500 |
| 2010/07/12 | 71 | 71 | 68 | 69 | +1 | +1.5% | 16,019,500 |
| 2010/07/09 | 72 | 72 | 68 | 68 | -4 | -5.6% | 29,496,500 |
| 2010/07/08 | 73 | 74 | 71 | 72 | +2 | +2.9% | 15,884,000 |
| 2010/07/07 | 73 | 73 | 70 | 70 | -3 | -4.1% | 12,932,000 |
| 2010/07/06 | 71 | 73 | 69 | 73 | +1 | +1.4% | 27,324,000 |
| 2010/07/05 | 68 | 72 | 67 | 72 | +4 | +5.9% | 19,281,000 |
| 2010/07/02 | 67 | 69 | 65 | 68 | +2 | +3% | 26,759,000 |
| 2010/07/01 | 70 | 71 | 65 | 66 | -5 | -7% | 26,224,000 |
| 2010/06/30 | 70 | 71 | 68 | 71 | -2 | -2.7% | 33,554,500 |
| 2010/06/29 | 75 | 76 | 71 | 73 | -2 | -2.7% | 18,450,500 |
| 2010/06/28 | 77 | 78 | 75 | 75 | -2 | -2.6% | 10,167,500 |
| 2010/06/25 | 77 | 79 | 77 | 77 | -1 | -1.3% | 10,326,000 |
| 2010/06/24 | 78 | 80 | 77 | 78 | +1 | +1.3% | 9,133,500 |
| 2010/06/23 | 80 | 81 | 77 | 77 | -5 | -6.1% | 18,657,000 |
| 2010/06/22 | 80 | 83 | 79 | 82 | +1 | +1.2% | 12,850,000 |
| 2010/06/21 | 78 | 81 | 77 | 81 | +3 | +3.8% | 16,669,500 |
| 2010/06/18 | 80 | 81 | 75 | 78 | -2 | -2.5% | 39,767,500 |
| 2010/06/17 | 83 | 83 | 80 | 80 | -4 | -4.8% | 18,194,500 |
| 2010/06/16 | 84 | 85 | 83 | 84 | +1 | +1.2% | 10,967,000 |
| 2010/06/15 | 83 | 84 | 82 | 83 | +1 | +1.2% | 13,870,000 |
| 2010/06/14 | 81 | 83 | 81 | 82 | +2 | +2.5% | 10,418,000 |
| 2010/06/11 | 80 | 81 | 78 | 80 | +3 | +3.9% | 19,678,500 |
| 2010/06/10 | 79 | 81 | 76 | 77 | -2 | -2.5% | 32,333,000 |
| 2010/06/09 | 84 | 84 | 78 | 79 | -6 | -7.1% | 42,377,000 |
| 2010/06/08 | 85 | 87 | 85 | 85 | -1 | -1.2% | 7,804,500 |
| 2010/06/07 | 86 | 87 | 86 | 86 | -3 | -3.4% | 5,741,000 |
| 2010/06/04 | 89 | 89 | 88 | 89 | ±0 | ±0% | 10,616,000 |
| 2010/06/03 | 88 | 90 | 88 | 89 | +2 | +2.3% | 11,527,000 |
| 2010/06/02 | 87 | 89 | 87 | 87 | -1 | -1.1% | 10,688,000 |
| 2010/06/01 | 90 | 90 | 87 | 88 | -2 | -2.2% | 10,084,500 |
| 2010/05/31 | 89 | 90 | 88 | 90 | +1 | +1.1% | 11,170,500 |
| 2010/05/28 | 90 | 92 | 89 | 89 | +1 | +1.1% | 24,706,500 |
| 2010/05/27 | 85 | 88 | 84 | 88 | +1 | +1.1% | 26,595,000 |
| 2010/05/26 | 89 | 90 | 86 | 87 | -2 | -2.2% | 21,940,000 |
| 2010/05/25 | 91 | 92 | 89 | 89 | -3 | -3.3% | 18,639,000 |
3601～
3650
件表示中 / 3684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 | 202,700円 | +7.8% | -4.0% | 4.19% | 18.45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 | 352,100円 | +5.4% | +20.7% | 2.33% | 17.52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 | 280,200円 | +11.3% | +36.5% | 2.93% | 13.73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 | 309,500円 | +5.0% | +0.3% | 3.55% | 13.48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
