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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,935 | 1,936 | 1,895 | 1,900 | -20 | -1% | 1,019,500 |
| 2024/02/22 | 1,904 | 1,928 | 1,900.5 | 1,920 | +23.5 | +1.2% | 910,600 |
| 2024/02/21 | 1,886 | 1,900.5 | 1,876 | 1,896.5 | +18.5 | +1% | 815,100 |
| 2024/02/20 | 1,891 | 1,894.5 | 1,874.5 | 1,878 | -8 | -0.4% | 956,200 |
| 2024/02/19 | 1,869 | 1,886 | 1,868 | 1,886 | +23 | +1.2% | 718,900 |
| 2024/02/16 | 1,854 | 1,870.5 | 1,840 | 1,863 | +21.5 | +1.2% | 964,400 |
| 2024/02/15 | 1,867 | 1,879.5 | 1,835.5 | 1,841.5 | -20.5 | -1.1% | 966,600 |
| 2024/02/14 | 1,847.5 | 1,875.5 | 1,827 | 1,862 | +19.5 | +1.1% | 1,417,900 |
| 2024/02/13 | 1,895 | 1,902.5 | 1,834 | 1,842.5 | -29 | -1.5% | 2,176,400 |
| 2024/02/09 | 1,885 | 1,898.5 | 1,870.5 | 1,871.5 | -20.5 | -1.1% | 1,263,300 |
| 2024/02/08 | 1,912 | 1,912 | 1,887 | 1,892 | -26 | -1.4% | 1,040,600 |
| 2024/02/07 | 1,911 | 1,926.5 | 1,903.5 | 1,918 | +2 | +0.1% | 594,400 |
| 2024/02/06 | 1,929 | 1,936 | 1,915 | 1,916 | -25.5 | -1.3% | 587,700 |
| 2024/02/05 | 1,940 | 1,948.5 | 1,926.5 | 1,941.5 | +17 | +0.9% | 770,000 |
| 2024/02/02 | 1,923 | 1,938 | 1,912.5 | 1,924.5 | +1.5 | +0.1% | 613,300 |
| 2024/02/01 | 1,915 | 1,925 | 1,907 | 1,923 | -4 | -0.2% | 589,000 |
| 2024/01/31 | 1,897 | 1,929 | 1,893 | 1,927 | +22.5 | +1.2% | 796,200 |
| 2024/01/30 | 1,905 | 1,911 | 1,894.5 | 1,904.5 | +3.5 | +0.2% | 605,400 |
| 2024/01/29 | 1,890 | 1,907 | 1,887 | 1,901 | +21 | +1.1% | 1,106,300 |
| 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 |
51～
100
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
