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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,021 | 2,033.5 | 2,013.5 | 2,026.5 | -5 | -0.2% | 911,400 |
| 2025/05/01 | 2,034 | 2,034 | 2,015 | 2,031.5 | -4.5 | -0.2% | 942,900 |
| 2025/04/30 | 2,040 | 2,047 | 2,026 | 2,036 | -4 | -0.2% | 719,600 |
| 2025/04/28 | 2,019.5 | 2,048.5 | 2,016.5 | 2,040 | +20.5 | +1% | 809,000 |
| 2025/04/25 | 2,030 | 2,039.5 | 2,016 | 2,019.5 | -11 | -0.5% | 626,900 |
| 2025/04/24 | 2,066 | 2,070 | 2,030.5 | 2,030.5 | -27.5 | -1.3% | 625,400 |
| 2025/04/23 | 2,053 | 2,059.5 | 2,044.5 | 2,058 | +12 | +0.6% | 930,900 |
| 2025/04/22 | 2,027 | 2,046 | 2,026.5 | 2,046 | +19 | +0.9% | 794,600 |
| 2025/04/21 | 2,054 | 2,054.5 | 2,021.5 | 2,027 | -31 | -1.5% | 762,700 |
| 2025/04/18 | 2,022 | 2,060.5 | 2,018.5 | 2,058 | +45 | +2.2% | 937,800 |
| 2025/04/17 | 2,031 | 2,046 | 2,000 | 2,013 | +10 | +0.5% | 906,900 |
| 2025/04/16 | 1,980 | 2,003 | 1,976 | 2,003 | +40 | +2% | 807,500 |
| 2025/04/15 | 1,954 | 1,971 | 1,950.5 | 1,963 | +11 | +0.6% | 591,300 |
| 2025/04/14 | 1,948.5 | 1,968 | 1,943.5 | 1,952 | +20.5 | +1.1% | 973,800 |
| 2025/04/11 | 1,896.5 | 1,931.5 | 1,874 | 1,931.5 | -5 | -0.3% | 969,500 |
| 2025/04/10 | 1,950 | 1,950 | 1,910 | 1,936.5 | +60.5 | +3.2% | 990,000 |
| 2025/04/09 | 1,872 | 1,891 | 1,845 | 1,876 | -15 | -0.8% | 860,900 |
| 2025/04/08 | 1,861.5 | 1,912 | 1,852 | 1,891 | +67.5 | +3.7% | 1,058,100 |
| 2025/04/07 | 1,812 | 1,868.5 | 1,788 | 1,823.5 | -100.5 | -5.2% | 1,741,300 |
| 2025/04/04 | 1,930 | 1,945.5 | 1,904 | 1,924 | -30.5 | -1.6% | 982,800 |
| 2025/04/03 | 1,936 | 1,956.5 | 1,920.5 | 1,954.5 | -21.5 | -1.1% | 880,500 |
| 2025/04/02 | 2,018 | 2,019.5 | 1,966.5 | 1,976 | -7.5 | -0.4% | 1,083,300 |
| 2025/04/01 | 2,000 | 2,022 | 1,970 | 1,983.5 | +18.5 | +0.9% | 1,030,700 |
| 2025/03/31 | 1,962.5 | 1,971.5 | 1,933.5 | 1,965 | -20 | -1% | 995,700 |
| 2025/03/28 | 1,981 | 1,990 | 1,973 | 1,985 | -41 | -2% | 936,000 |
| 2025/03/27 | 2,025 | 2,030.5 | 2,013.5 | 2,026 | +8 | +0.4% | 802,500 |
| 2025/03/26 | 2,021.5 | 2,025.5 | 2,008.5 | 2,018 | -3 | -0.1% | 953,200 |
| 2025/03/25 | 1,998 | 2,021 | 1,993 | 2,021 | +30 | +1.5% | 701,400 |
| 2025/03/24 | 1,986.5 | 2,006 | 1,965 | 1,991 | +2.5 | +0.1% | 896,600 |
| 2025/03/21 | 1,971 | 1,993 | 1,970 | 1,988.5 | +17.5 | +0.9% | 5,298,400 |
| 2025/03/19 | 1,965 | 1,980 | 1,955 | 1,971 | +18.5 | +0.9% | 795,900 |
| 2025/03/18 | 1,950 | 1,961 | 1,941 | 1,952.5 | +12 | +0.6% | 768,200 |
| 2025/03/17 | 1,927.5 | 1,942 | 1,925 | 1,940.5 | +15.5 | +0.8% | 775,500 |
| 2025/03/14 | 1,915 | 1,934 | 1,913 | 1,925 | -8.5 | -0.4% | 604,100 |
| 2025/03/13 | 1,924.5 | 1,933.5 | 1,913.5 | 1,933.5 | +10 | +0.5% | 784,900 |
| 2025/03/12 | 1,930 | 1,935 | 1,917 | 1,923.5 | -4 | -0.2% | 1,257,800 |
| 2025/03/11 | 1,936 | 1,937 | 1,900.5 | 1,927.5 | -19 | -1% | 934,300 |
| 2025/03/10 | 1,980 | 1,980.5 | 1,942 | 1,946.5 | -27 | -1.4% | 927,500 |
| 2025/03/07 | 1,966 | 1,981.5 | 1,963.5 | 1,973.5 | +7.5 | +0.4% | 989,300 |
| 2025/03/06 | 1,965.5 | 1,980.5 | 1,961 | 1,966 | -4 | -0.2% | 702,000 |
| 2025/03/05 | 1,952.5 | 1,975 | 1,951.5 | 1,970 | +13.5 | +0.7% | 687,800 |
| 2025/03/04 | 2,000 | 2,013 | 1,933 | 1,956.5 | -39 | -2% | 1,468,900 |
| 2025/03/03 | 1,985 | 2,000 | 1,983 | 1,995.5 | +20 | +1% | 451,500 |
| 2025/02/28 | 1,995.5 | 1,995.5 | 1,966 | 1,975.5 | -12 | -0.6% | 837,900 |
| 2025/02/27 | 1,975 | 1,988 | 1,963.5 | 1,987.5 | +9.5 | +0.5% | 650,700 |
| 2025/02/26 | 1,977 | 1,984.5 | 1,959 | 1,978 | +9 | +0.5% | 494,900 |
| 2025/02/25 | 1,975.5 | 1,995 | 1,969 | 1,969 | +3.5 | +0.2% | 745,700 |
| 2025/02/21 | 1,974 | 1,988 | 1,965 | 1,965.5 | -20.5 | -1% | 984,000 |
| 2025/02/20 | 2,023 | 2,030 | 1,986 | 1,986 | -46 | -2.3% | 793,400 |
| 2025/02/19 | 2,037 | 2,060.5 | 2,027.5 | 2,032 | -12 | -0.6% | 671,000 |
1～
50
件表示中 / 3692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 | 202,600円 | +7.8% | -4.0% | 4.20% | 18.44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 | 377,400円 | +3.5% | +8.4% | 2.65% | 14.42倍 | 1.25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 | 65,000円 | - | - | - | - | - |
|
- |
| 関電工 | 283,700円 | +4.6% | +7.6% | 3.17% | 12.61倍 | 1.58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 | 643,100円 | +4.9% | +33.5% | 2.60% | 15.53倍 | 2.58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
