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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 1,874 | 1,877 | 1,850.5 | 1,861.5 | -21.5 | -1.1% | 569,200 |
| 2023/10/13 | 1,887.5 | 1,891 | 1,872.5 | 1,883 | -17.5 | -0.9% | 751,600 |
| 2023/10/12 | 1,901.5 | 1,904.5 | 1,886.5 | 1,900.5 | +6 | +0.3% | 741,300 |
| 2023/10/11 | 1,885 | 1,905.5 | 1,874.5 | 1,894.5 | -4.5 | -0.2% | 778,000 |
| 2023/10/10 | 1,885 | 1,914.5 | 1,885 | 1,899 | +31.5 | +1.7% | 1,021,400 |
| 2023/10/06 | 1,847 | 1,889.5 | 1,847 | 1,867.5 | +21.5 | +1.2% | 1,058,200 |
| 2023/10/05 | 1,817 | 1,849 | 1,810 | 1,846 | +42.5 | +2.4% | 917,200 |
| 2023/10/04 | 1,808.5 | 1,831 | 1,797.5 | 1,803.5 | -42.5 | -2.3% | 1,179,900 |
| 2023/10/03 | 1,901 | 1,903.5 | 1,839.5 | 1,846 | -66.5 | -3.5% | 862,800 |
| 2023/10/02 | 1,910.5 | 1,945 | 1,910.5 | 1,912.5 | +5.5 | +0.3% | 1,124,200 |
| 2023/09/29 | 1,915.5 | 1,933 | 1,902.5 | 1,907 | -7.5 | -0.4% | 1,108,700 |
| 2023/09/28 | 1,928.5 | 1,933 | 1,900 | 1,914.5 | -50.5 | -2.6% | 1,278,700 |
| 2023/09/27 | 1,959 | 1,967 | 1,941 | 1,965 | -7.5 | -0.4% | 1,007,400 |
| 2023/09/26 | 1,961 | 1,986 | 1,959.5 | 1,972.5 | +6 | +0.3% | 1,163,600 |
| 2023/09/25 | 1,978 | 1,978.5 | 1,960 | 1,966.5 | +10.5 | +0.5% | 689,400 |
| 2023/09/22 | 1,959.5 | 1,969.5 | 1,949.5 | 1,956 | -12 | -0.6% | 959,800 |
| 2023/09/21 | 1,975.5 | 1,993 | 1,966 | 1,968 | -14.5 | -0.7% | 1,297,400 |
| 2023/09/20 | 1,987 | 1,995.5 | 1,976.5 | 1,982.5 | +8.5 | +0.4% | 1,308,200 |
| 2023/09/19 | 1,955 | 1,977 | 1,938 | 1,974 | +13.5 | +0.7% | 1,314,400 |
| 2023/09/15 | 1,941 | 1,970 | 1,941 | 1,960.5 | +25.5 | +1.3% | 2,184,400 |
| 2023/09/14 | 1,881 | 1,939.5 | 1,876 | 1,935 | +63.5 | +3.4% | 1,601,400 |
| 2023/09/13 | 1,880 | 1,881 | 1,862 | 1,871.5 | -5.5 | -0.3% | 1,139,800 |
| 2023/09/12 | 1,859 | 1,878 | 1,856.5 | 1,877 | +21 | +1.1% | 1,007,700 |
| 2023/09/11 | 1,874 | 1,879.5 | 1,846.5 | 1,856 | -13.5 | -0.7% | 877,600 |
| 2023/09/08 | 1,874 | 1,885 | 1,861 | 1,869.5 | -16 | -0.8% | 1,036,000 |
| 2023/09/07 | 1,866 | 1,891 | 1,862 | 1,885.5 | +19 | +1% | 1,158,400 |
| 2023/09/06 | 1,860 | 1,873 | 1,857 | 1,866.5 | +2.5 | +0.1% | 1,065,500 |
| 2023/09/05 | 1,860 | 1,865 | 1,841 | 1,864 | +4.5 | +0.2% | 764,600 |
| 2023/09/04 | 1,835 | 1,859.5 | 1,828 | 1,859.5 | +27 | +1.5% | 777,900 |
| 2023/09/01 | 1,810 | 1,833.5 | 1,805.5 | 1,832.5 | +23.5 | +1.3% | 961,400 |
| 2023/08/31 | 1,797 | 1,817.5 | 1,797 | 1,809 | +10 | +0.6% | 982,400 |
| 2023/08/30 | 1,800 | 1,809 | 1,797 | 1,799 | -1 | -0.1% | 610,000 |
| 2023/08/29 | 1,803 | 1,807.5 | 1,797 | 1,800 | +6 | +0.3% | 635,200 |
| 2023/08/28 | 1,780 | 1,794.5 | 1,774 | 1,794 | +23 | +1.3% | 617,200 |
| 2023/08/25 | 1,770 | 1,777 | 1,763.5 | 1,771 | -6.5 | -0.4% | 664,300 |
| 2023/08/24 | 1,760 | 1,780 | 1,755.5 | 1,777.5 | +15 | +0.9% | 728,400 |
| 2023/08/23 | 1,743 | 1,765 | 1,741.5 | 1,762.5 | +12.5 | +0.7% | 545,000 |
| 2023/08/22 | 1,748 | 1,753 | 1,741.5 | 1,750 | -6 | -0.3% | 760,600 |
| 2023/08/21 | 1,755 | 1,765 | 1,748 | 1,756 | +13.5 | +0.8% | 917,600 |
| 2023/08/18 | 1,733 | 1,751.5 | 1,726 | 1,742.5 | -3 | -0.2% | 889,400 |
| 2023/08/17 | 1,751 | 1,755 | 1,730.5 | 1,745.5 | -10 | -0.6% | 786,600 |
| 2023/08/16 | 1,749 | 1,769.5 | 1,744 | 1,755.5 | -7.5 | -0.4% | 663,600 |
| 2023/08/15 | 1,780 | 1,785 | 1,761 | 1,763 | -21.5 | -1.2% | 1,094,800 |
| 2023/08/14 | 1,795 | 1,811.5 | 1,759.5 | 1,784.5 | +1 | +0.1% | 1,422,900 |
| 2023/08/10 | 1,797 | 1,824.5 | 1,772.5 | 1,783.5 | -53.5 | -2.9% | 2,351,900 |
| 2023/08/09 | 1,835 | 1,840.5 | 1,820.5 | 1,837 | +8 | +0.4% | 904,600 |
| 2023/08/08 | 1,817 | 1,831.5 | 1,811 | 1,829 | +21 | +1.2% | 816,300 |
| 2023/08/07 | 1,806 | 1,821 | 1,797 | 1,808 | +2 | +0.1% | 768,700 |
| 2023/08/04 | 1,823.5 | 1,826 | 1,803.5 | 1,806 | -28.5 | -1.6% | 789,400 |
| 2023/08/03 | 1,855 | 1,858.5 | 1,829 | 1,834.5 | -25 | -1.3% | 1,085,900 |
451～
500
件表示中 / 3765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 | 244,400円 | +4.5% | +1.9% | 3.68% | 12.00倍 | 1.24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 |
| Ｙ Ｔ Ｌ | 91,000円 | - | - | - | - | - |
|
- |
| 関電工 | 385,900円 | +4.6% | +7.6% | 2.33% | 17.15倍 | 2.14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 | 852,300円 | +7.4% | +8.7% | 2.04% | 19.43倍 | 3.09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 |
| 九電工 | 716,400円 | +3.4% | +6.9% | 2.51% | 15.84倍 | 1.63倍 |
|
九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出 |
市場注目の銘柄
チャート関連のコラム
