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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,340 | 1,342 | 1,327 | 1,338 | -5 | -0.4% | 1,494,600 |
| 2017/08/24 | 1,349 | 1,359 | 1,341 | 1,343 | -4 | -0.3% | 1,579,200 |
| 2017/08/23 | 1,350 | 1,355 | 1,343 | 1,347 | +3 | +0.2% | 1,399,400 |
| 2017/08/22 | 1,341 | 1,348 | 1,337 | 1,344 | +4 | +0.3% | 1,349,800 |
| 2017/08/21 | 1,318 | 1,342 | 1,317 | 1,340 | +17 | +1.3% | 2,217,700 |
| 2017/08/18 | 1,313 | 1,332 | 1,312 | 1,323 | +1 | +0.1% | 2,113,600 |
| 2017/08/17 | 1,309 | 1,334 | 1,307 | 1,322 | +17 | +1.3% | 2,296,300 |
| 2017/08/16 | 1,286 | 1,309 | 1,277 | 1,305 | +13 | +1% | 2,593,000 |
| 2017/08/15 | 1,302 | 1,318 | 1,290 | 1,292 | -1 | -0.1% | 3,241,400 |
| 2017/08/14 | 1,308 | 1,314 | 1,286 | 1,293 | -37 | -2.8% | 4,100,300 |
| 2017/08/10 | 1,340 | 1,350 | 1,301 | 1,330 | -70 | -5% | 5,858,600 |
| 2017/08/09 | 1,419 | 1,430 | 1,388 | 1,400 | -25 | -1.8% | 2,251,700 |
| 2017/08/08 | 1,422 | 1,432 | 1,417 | 1,425 | +3 | +0.2% | 1,298,600 |
| 2017/08/07 | 1,418 | 1,436 | 1,416 | 1,422 | +16 | +1.1% | 1,730,500 |
| 2017/08/04 | 1,400 | 1,419 | 1,397 | 1,406 | +6 | +0.4% | 1,680,000 |
| 2017/08/03 | 1,394 | 1,402 | 1,392 | 1,400 | +9 | +0.6% | 1,013,000 |
| 2017/08/02 | 1,408 | 1,408 | 1,382 | 1,391 | ±0 | ±0% | 1,321,700 |
| 2017/08/01 | 1,382 | 1,402 | 1,381 | 1,391 | +9 | +0.7% | 1,238,700 |
| 2017/07/31 | 1,377 | 1,385 | 1,365 | 1,382 | ±0 | ±0% | 1,233,000 |
| 2017/07/28 | 1,382 | 1,387 | 1,375 | 1,382 | +5 | +0.4% | 940,500 |
| 2017/07/27 | 1,385 | 1,393 | 1,375 | 1,377 | -6 | -0.4% | 1,041,900 |
| 2017/07/26 | 1,385 | 1,392 | 1,376 | 1,383 | +4 | +0.3% | 1,076,600 |
| 2017/07/25 | 1,379 | 1,381 | 1,371 | 1,379 | -3 | -0.2% | 982,600 |
| 2017/07/24 | 1,376 | 1,400 | 1,376 | 1,382 | +2 | +0.1% | 1,137,100 |
| 2017/07/21 | 1,391 | 1,393 | 1,378 | 1,380 | -17 | -1.2% | 1,338,600 |
| 2017/07/20 | 1,377 | 1,407 | 1,376 | 1,397 | +24 | +1.7% | 2,089,200 |
| 2017/07/19 | 1,360 | 1,382 | 1,359 | 1,373 | +12 | +0.9% | 1,642,300 |
| 2017/07/18 | 1,380 | 1,388 | 1,356 | 1,361 | -16 | -1.2% | 1,765,300 |
| 2017/07/14 | 1,375 | 1,383 | 1,366 | 1,377 | +7 | +0.5% | 1,439,300 |
| 2017/07/13 | 1,370 | 1,384 | 1,362 | 1,370 | -11 | -0.8% | 2,545,000 |
| 2017/07/12 | 1,405 | 1,405 | 1,373 | 1,381 | -12 | -0.9% | 2,001,800 |
| 2017/07/11 | 1,385 | 1,397 | 1,373 | 1,393 | +9 | +0.7% | 1,196,400 |
| 2017/07/10 | 1,386 | 1,389 | 1,365 | 1,384 | +9 | +0.7% | 1,907,000 |
| 2017/07/07 | 1,386 | 1,389 | 1,366 | 1,375 | -22 | -1.6% | 2,002,000 |
| 2017/07/06 | 1,387 | 1,411 | 1,385 | 1,397 | +12 | +0.9% | 1,989,700 |
| 2017/07/05 | 1,372 | 1,389 | 1,369 | 1,385 | +6 | +0.4% | 1,914,600 |
| 2017/07/04 | 1,387 | 1,389 | 1,374 | 1,379 | -2 | -0.1% | 1,364,800 |
| 2017/07/03 | 1,361 | 1,391 | 1,360 | 1,381 | +17 | +1.2% | 1,841,500 |
| 2017/06/30 | 1,374 | 1,380 | 1,355 | 1,364 | -28 | -2% | 2,643,700 |
| 2017/06/29 | 1,384 | 1,397 | 1,375 | 1,392 | +16 | +1.2% | 1,706,700 |
| 2017/06/28 | 1,388 | 1,400 | 1,375 | 1,376 | -12 | -0.9% | 1,898,000 |
| 2017/06/27 | 1,395 | 1,401 | 1,379 | 1,388 | +1 | +0.1% | 1,815,300 |
| 2017/06/26 | 1,385 | 1,393 | 1,381 | 1,387 | +9 | +0.7% | 1,530,400 |
| 2017/06/23 | 1,381 | 1,389 | 1,371 | 1,378 | -6 | -0.4% | 1,887,900 |
| 2017/06/22 | 1,395 | 1,397 | 1,364 | 1,384 | -11 | -0.8% | 3,219,400 |
| 2017/06/21 | 1,402 | 1,403 | 1,356 | 1,395 | -19 | -1.3% | 4,494,300 |
| 2017/06/20 | 1,455 | 1,458 | 1,398 | 1,414 | -65 | -4.4% | 5,085,100 |
| 2017/06/19 | 1,460 | 1,480 | 1,456 | 1,479 | +10 | +0.7% | 1,401,300 |
| 2017/06/16 | 1,503 | 1,503 | 1,462 | 1,469 | -25 | -1.7% | 2,184,400 |
| 2017/06/15 | 1,485 | 1,502 | 1,476 | 1,494 | +3 | +0.2% | 1,920,200 |
1951～
2000
件表示中 / 3767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 | 247,600円 | +4.5% | +1.9% | 3.63% | 12.16倍 | 1.26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 | 90,000円 | - | - | - | - | - |
|
- |
| 関電工 | 384,500円 | +4.6% | +7.6% | 2.34% | 17.09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 | 847,800円 | +7.4% | +8.7% | 2.05% | 19.33倍 | 3.07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 | 712,800円 | +3.4% | +6.9% | 2.53% | 15.76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
