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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 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 |
| 2025/02/18 | 2,051 | 2,054.5 | 2,020 | 2,044 | -8.5 | -0.4% | 982,900 |
| 2025/02/17 | 2,019.5 | 2,081 | 2,009 | 2,052.5 | +52.5 | +2.6% | 1,131,900 |
| 2025/02/14 | 2,003 | 2,003.5 | 1,949.5 | 2,000 | -43.5 | -2.1% | 2,041,000 |
| 2025/02/13 | 2,044.5 | 2,045.5 | 2,026 | 2,043.5 | +42.5 | +2.1% | 687,100 |
| 2025/02/12 | 2,030 | 2,030 | 1,999 | 2,001 | -8.5 | -0.4% | 1,129,000 |
| 2025/02/10 | 2,006.5 | 2,012.5 | 2,001 | 2,009.5 | +3 | +0.1% | 404,200 |
| 2025/02/07 | 2,012.5 | 2,023 | 2,000.5 | 2,006.5 | -12.5 | -0.6% | 519,000 |
| 2025/02/06 | 2,007.5 | 2,030 | 2,007 | 2,019 | +14 | +0.7% | 391,200 |
| 2025/02/05 | 2,000 | 2,007.5 | 1,995 | 2,005 | +13 | +0.7% | 606,900 |
| 2025/02/04 | 2,017.5 | 2,020 | 1,987.5 | 1,992 | -14.5 | -0.7% | 449,200 |
| 2025/02/03 | 2,017 | 2,017 | 1,990.5 | 2,006.5 | -35 | -1.7% | 872,200 |
| 2025/01/31 | 2,050 | 2,050 | 2,034 | 2,041.5 | -4.5 | -0.2% | 545,000 |
| 2025/01/30 | 2,040.5 | 2,046 | 2,033 | 2,046 | -1.5 | -0.1% | 595,300 |
| 2025/01/29 | 2,029 | 2,062.5 | 2,029 | 2,047.5 | +6.5 | +0.3% | 473,600 |
| 2025/01/28 | 2,048 | 2,061.5 | 2,039 | 2,041 | -6 | -0.3% | 563,400 |
| 2025/01/27 | 2,022 | 2,047 | 2,015.5 | 2,047 | +43.5 | +2.2% | 634,100 |
| 2025/01/24 | 2,021 | 2,031 | 2,003.5 | 2,003.5 | -13 | -0.6% | 495,900 |
| 2025/01/23 | 2,000 | 2,026 | 1,998.5 | 2,016.5 | +7.5 | +0.4% | 569,900 |
| 2025/01/22 | 2,000 | 2,023 | 1,996.5 | 2,009 | +10 | +0.5% | 699,200 |
| 2025/01/21 | 1,987.5 | 2,005 | 1,986 | 1,999 | +18 | +0.9% | 501,200 |
| 2025/01/20 | 1,980 | 1,991.5 | 1,975 | 1,981 | +9.5 | +0.5% | 517,600 |
| 2025/01/17 | 1,956.5 | 1,975 | 1,946 | 1,971.5 | -0.5 | ±0% | 584,500 |
| 2025/01/16 | 1,973.5 | 1,976.5 | 1,967.5 | 1,972 | ±0 | ±0% | 482,200 |
| 2025/01/15 | 1,990.5 | 1,996.5 | 1,966.5 | 1,972 | -13.5 | -0.7% | 516,400 |
| 2025/01/14 | 1,987.5 | 1,994 | 1,966.5 | 1,985.5 | -2.5 | -0.1% | 671,000 |
| 2025/01/10 | 2,014 | 2,020.5 | 1,988 | 1,988 | -30 | -1.5% | 628,100 |
| 2025/01/09 | 2,026.5 | 2,030 | 2,008 | 2,018 | -20 | -1% | 638,600 |
101～
150
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
