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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,918 | 1,943 | 1,912.5 | 1,925 | +22 | +1.2% | 1,363,600 |
| 2024/05/09 | 1,897 | 1,912.5 | 1,880.5 | 1,903 | +18 | +1% | 742,100 |
| 2024/05/08 | 1,903 | 1,908.5 | 1,875 | 1,885 | -18 | -0.9% | 491,800 |
| 2024/05/07 | 1,915 | 1,922 | 1,890.5 | 1,903 | -4 | -0.2% | 651,500 |
| 2024/05/02 | 1,898.5 | 1,909 | 1,888 | 1,907 | +9.5 | +0.5% | 505,900 |
| 2024/05/01 | 1,886 | 1,897.5 | 1,875.5 | 1,897.5 | -7 | -0.4% | 543,800 |
| 2024/04/30 | 1,892.5 | 1,916 | 1,887.5 | 1,904.5 | +23 | +1.2% | 789,200 |
| 2024/04/26 | 1,859.5 | 1,889.5 | 1,856 | 1,881.5 | +15.5 | +0.8% | 725,100 |
| 2024/04/25 | 1,875 | 1,884.5 | 1,864 | 1,866 | -4.5 | -0.2% | 712,100 |
| 2024/04/24 | 1,846 | 1,874 | 1,845.5 | 1,870.5 | +24.5 | +1.3% | 812,500 |
| 2024/04/23 | 1,833 | 1,851 | 1,831.5 | 1,846 | +10.5 | +0.6% | 498,000 |
| 2024/04/22 | 1,819.5 | 1,835.5 | 1,815 | 1,835.5 | +35.5 | +2% | 578,500 |
| 2024/04/19 | 1,817 | 1,824 | 1,789.5 | 1,800 | -17 | -0.9% | 855,600 |
| 2024/04/18 | 1,811 | 1,821 | 1,800 | 1,817 | +14 | +0.8% | 506,600 |
| 2024/04/17 | 1,837 | 1,837 | 1,796.5 | 1,803 | -43 | -2.3% | 1,074,100 |
| 2024/04/16 | 1,875 | 1,877 | 1,832 | 1,846 | -37.5 | -2% | 737,200 |
| 2024/04/15 | 1,873 | 1,883.5 | 1,856.5 | 1,883.5 | +4.5 | +0.2% | 491,600 |
| 2024/04/12 | 1,879.5 | 1,895 | 1,870 | 1,879 | +5.5 | +0.3% | 790,100 |
| 2024/04/11 | 1,856.5 | 1,873.5 | 1,852 | 1,873.5 | -13.5 | -0.7% | 658,100 |
| 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 |
1～
50
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
