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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2025/01/08 | 2,031.5 | 2,041.5 | 2,021 | 2,038 | +6.5 | +0.3% | 804,800 |
| 2025/01/07 | 2,008.5 | 2,032.5 | 1,994 | 2,031.5 | +8 | +0.4% | 655,000 |
| 2025/01/06 | 2,033 | 2,038 | 2,011 | 2,023.5 | -9.5 | -0.5% | 715,400 |
| 2024/12/30 | 2,050 | 2,058.5 | 2,018.5 | 2,033 | -15.5 | -0.8% | 730,300 |
| 2024/12/27 | 2,041 | 2,048.5 | 2,029 | 2,048.5 | +12.5 | +0.6% | 648,700 |
| 2024/12/26 | 2,020 | 2,036 | 2,014.5 | 2,036 | +21.5 | +1.1% | 542,900 |
| 2024/12/25 | 2,005.5 | 2,014.5 | 1,996 | 2,014.5 | +2.5 | +0.1% | 443,700 |
| 2024/12/24 | 2,013.5 | 2,023 | 2,005.5 | 2,012 | -1.5 | -0.1% | 377,600 |
| 2024/12/23 | 2,028 | 2,030 | 2,005 | 2,013.5 | -13 | -0.6% | 606,900 |
| 2024/12/20 | 2,009 | 2,038 | 2,007.5 | 2,026.5 | +35 | +1.8% | 1,204,500 |
| 2024/12/19 | 1,980 | 2,002.5 | 1,980 | 1,991.5 | -8.5 | -0.4% | 775,400 |
| 2024/12/18 | 2,002 | 2,012.5 | 1,991.5 | 2,000 | -12 | -0.6% | 815,200 |
| 2024/12/17 | 2,038.5 | 2,043.5 | 2,006 | 2,012 | -16.5 | -0.8% | 551,100 |
| 2024/12/16 | 2,046 | 2,046.5 | 2,023.5 | 2,028.5 | -11 | -0.5% | 442,300 |
| 2024/12/13 | 2,032 | 2,048 | 2,013 | 2,039.5 | -13 | -0.6% | 806,600 |
| 2024/12/12 | 2,058.5 | 2,066 | 2,050 | 2,052.5 | +12 | +0.6% | 1,387,500 |
| 2024/12/11 | 2,027.5 | 2,045 | 2,024 | 2,040.5 | +14 | +0.7% | 583,300 |
| 2024/12/10 | 2,045 | 2,047 | 2,021 | 2,026.5 | +8.5 | +0.4% | 674,300 |
| 2024/12/09 | 2,025 | 2,035.5 | 2,015.5 | 2,018 | -3.5 | -0.2% | 686,400 |
| 2024/12/06 | 2,010 | 2,028.5 | 2,001 | 2,021.5 | +11 | +0.5% | 730,000 |
| 2024/12/05 | 2,026.5 | 2,026.5 | 2,008.5 | 2,010.5 | -5.5 | -0.3% | 497,500 |
| 2024/12/04 | 2,036.5 | 2,036.5 | 2,012 | 2,016 | -21 | -1% | 726,100 |
| 2024/12/03 | 2,015.5 | 2,053.5 | 2,012 | 2,037 | +14.5 | +0.7% | 864,300 |
| 2024/12/02 | 2,001 | 2,029 | 1,999 | 2,022.5 | +11 | +0.5% | 965,200 |
| 2024/11/29 | 2,019.5 | 2,022.5 | 2,005.5 | 2,011.5 | -9 | -0.4% | 1,057,200 |
| 2024/11/28 | 1,990 | 2,038 | 1,988 | 2,020.5 | +37.5 | +1.9% | 1,191,300 |
| 2024/11/27 | 1,978.5 | 1,990 | 1,960.5 | 1,983 | +3 | +0.2% | 863,400 |
| 2024/11/26 | 1,963 | 1,997 | 1,963 | 1,980 | +40.5 | +2.1% | 1,314,400 |
| 2024/11/25 | 1,956 | 1,963.5 | 1,939.5 | 1,939.5 | -2.5 | -0.1% | 839,000 |
| 2024/11/22 | 1,934.5 | 1,949 | 1,921.5 | 1,942 | +52 | +2.8% | 1,233,400 |
| 2024/11/21 | 1,890.5 | 1,896.5 | 1,878 | 1,890 | -1.5 | -0.1% | 502,000 |
| 2024/11/20 | 1,880 | 1,898 | 1,875.5 | 1,891.5 | +5 | +0.3% | 614,400 |
| 2024/11/19 | 1,894 | 1,900.5 | 1,882.5 | 1,886.5 | +2 | +0.1% | 558,900 |
| 2024/11/18 | 1,883 | 1,907 | 1,875 | 1,884.5 | -0.5 | ±0% | 558,200 |
| 2024/11/15 | 1,907.5 | 1,907.5 | 1,885 | 1,885 | -23 | -1.2% | 554,400 |
| 2024/11/14 | 1,900 | 1,932 | 1,889 | 1,908 | -0.5 | ±0% | 718,400 |
| 2024/11/13 | 1,930 | 1,958 | 1,905 | 1,908.5 | +26.5 | +1.4% | 1,965,000 |
| 2024/11/12 | 1,855.5 | 1,895 | 1,843 | 1,882 | +51 | +2.8% | 1,395,300 |
| 2024/11/11 | 1,825 | 1,832.5 | 1,813.5 | 1,831 | +6 | +0.3% | 576,100 |
| 2024/11/08 | 1,842 | 1,843.5 | 1,809 | 1,825 | -21 | -1.1% | 835,200 |
| 2024/11/07 | 1,835.5 | 1,857.5 | 1,832.5 | 1,846 | +13 | +0.7% | 642,500 |
| 2024/11/06 | 1,855 | 1,880 | 1,831 | 1,833 | -14.5 | -0.8% | 976,600 |
| 2024/11/05 | 1,845 | 1,855 | 1,835.5 | 1,847.5 | -3 | -0.2% | 477,900 |
| 2024/11/01 | 1,840 | 1,861 | 1,835.5 | 1,850.5 | -2 | -0.1% | 471,600 |
| 2024/10/31 | 1,855 | 1,861 | 1,839 | 1,852.5 | +12 | +0.7% | 499,000 |
| 2024/10/30 | 1,842 | 1,851 | 1,833 | 1,840.5 | -1.5 | -0.1% | 961,700 |
| 2024/10/29 | 1,838.5 | 1,846.5 | 1,830 | 1,842 | +1.5 | +0.1% | 388,900 |
| 2024/10/28 | 1,833.5 | 1,855.5 | 1,825 | 1,840.5 | -1.5 | -0.1% | 455,600 |
101～
150
件表示中 / 3717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 | 213,900円 | +4.5% | +1.9% | 4.21% | 10.61倍 | 1.10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 | 394,600円 | +3.5% | +8.4% | 2.53% | 15.04倍 | 1.31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 | 67,000円 | - | - | - | - | - |
|
- |
| 関電工 | 302,300円 | +4.6% | +7.6% | 2.98% | 13.43倍 | 1.68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 | 668,600円 | +7.4% | +8.7% | 2.59% | 15.32倍 | 2.43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
