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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,799 | 1,800 | 1,775.5 | 1,775.5 | -19.5 | -1.1% | 574,000 |
| 2024/07/04 | 1,793 | 1,798.5 | 1,789 | 1,795 | +2.5 | +0.1% | 475,800 |
| 2024/07/03 | 1,781.5 | 1,793 | 1,774 | 1,792.5 | +7.5 | +0.4% | 636,000 |
| 2024/07/02 | 1,785 | 1,795 | 1,778 | 1,785 | -3.5 | -0.2% | 601,000 |
| 2024/07/01 | 1,790.5 | 1,797.5 | 1,782 | 1,788.5 | +10.5 | +0.6% | 695,800 |
| 2024/06/28 | 1,768.5 | 1,778.5 | 1,765 | 1,778 | +10 | +0.6% | 809,400 |
| 2024/06/27 | 1,753 | 1,773.5 | 1,749 | 1,768 | +10 | +0.6% | 1,125,900 |
| 2024/06/26 | 1,753 | 1,758 | 1,745.5 | 1,758 | -21 | -1.2% | 1,156,500 |
| 2024/06/25 | 1,770.5 | 1,792.5 | 1,763.5 | 1,779 | +18.5 | +1.1% | 855,700 |
| 2024/06/24 | 1,760 | 1,763 | 1,740.5 | 1,760.5 | +24 | +1.4% | 745,000 |
| 2024/06/21 | 1,731 | 1,740 | 1,726 | 1,736.5 | +10.5 | +0.6% | 1,736,800 |
| 2024/06/20 | 1,715 | 1,726 | 1,707 | 1,726 | +4 | +0.2% | 747,100 |
| 2024/06/19 | 1,714.5 | 1,728 | 1,714.5 | 1,722 | +2 | +0.1% | 671,100 |
| 2024/06/18 | 1,729.5 | 1,729.5 | 1,707 | 1,720 | +9.5 | +0.6% | 692,900 |
| 2024/06/17 | 1,748 | 1,751 | 1,704 | 1,710.5 | -36 | -2.1% | 1,250,000 |
| 2024/06/14 | 1,735.5 | 1,750 | 1,733 | 1,746.5 | +6 | +0.3% | 1,422,700 |
| 2024/06/13 | 1,775 | 1,775 | 1,736.5 | 1,740.5 | -23.5 | -1.3% | 957,800 |
| 2024/06/12 | 1,773 | 1,775 | 1,761.5 | 1,764 | -20.5 | -1.1% | 696,600 |
| 2024/06/11 | 1,792 | 1,798.5 | 1,784.5 | 1,784.5 | -5.5 | -0.3% | 448,200 |
| 2024/06/10 | 1,786 | 1,793 | 1,780.5 | 1,790 | +8.5 | +0.5% | 576,000 |
| 2024/06/07 | 1,778 | 1,786 | 1,774 | 1,781.5 | +6.5 | +0.4% | 526,300 |
| 2024/06/06 | 1,790 | 1,793.5 | 1,766 | 1,775 | -15.5 | -0.9% | 870,500 |
| 2024/06/05 | 1,805.5 | 1,808 | 1,789.5 | 1,790.5 | -15 | -0.8% | 799,900 |
| 2024/06/04 | 1,796 | 1,810 | 1,792.5 | 1,805.5 | -5.5 | -0.3% | 873,400 |
| 2024/06/03 | 1,795 | 1,819.5 | 1,794.5 | 1,811 | +38 | +2.1% | 1,147,300 |
| 2024/05/31 | 1,776 | 1,782 | 1,764 | 1,773 | +7.5 | +0.4% | 1,135,200 |
| 2024/05/30 | 1,753.5 | 1,766 | 1,742 | 1,765.5 | +9 | +0.5% | 775,500 |
| 2024/05/29 | 1,773.5 | 1,776 | 1,749 | 1,756.5 | -17 | -1% | 1,030,900 |
| 2024/05/28 | 1,790 | 1,796 | 1,770.5 | 1,773.5 | -11.5 | -0.6% | 898,700 |
| 2024/05/27 | 1,786 | 1,789.5 | 1,772.5 | 1,785 | -5 | -0.3% | 630,300 |
| 2024/05/24 | 1,780 | 1,797.5 | 1,770 | 1,790 | -5 | -0.3% | 721,700 |
| 2024/05/23 | 1,810 | 1,810 | 1,788 | 1,795 | -21 | -1.2% | 767,800 |
| 2024/05/22 | 1,833 | 1,833 | 1,812.5 | 1,816 | -0.5 | ±0% | 711,700 |
| 2024/05/21 | 1,834.5 | 1,836 | 1,813 | 1,816.5 | -11 | -0.6% | 608,600 |
| 2024/05/20 | 1,820 | 1,838.5 | 1,819 | 1,827.5 | +12 | +0.7% | 736,100 |
| 2024/05/17 | 1,803 | 1,821.5 | 1,799.5 | 1,815.5 | +11.5 | +0.6% | 1,198,700 |
| 2024/05/16 | 1,817.5 | 1,819 | 1,797 | 1,804 | -11 | -0.6% | 1,039,900 |
| 2024/05/15 | 1,843 | 1,844.5 | 1,815 | 1,815 | -19 | -1% | 901,600 |
| 2024/05/14 | 1,836.5 | 1,838 | 1,815.5 | 1,834 | -11 | -0.6% | 1,465,700 |
| 2024/05/13 | 1,847.5 | 1,880.5 | 1,827.5 | 1,845 | -80 | -4.2% | 2,112,500 |
| 2024/05/10 | 1,918 | 1,943 | 1,912.5 | 1,925 | +22 | +1.2% | 1,363,600 |
| 2024/05/09 | 1,897 | 1,912.5 | 1,880.5 | 1,903 | +18 | +1% | 742,100 |
| 2024/05/08 | 1,903 | 1,908.5 | 1,875 | 1,885 | -18 | -0.9% | 491,800 |
| 2024/05/07 | 1,915 | 1,922 | 1,890.5 | 1,903 | -4 | -0.2% | 651,500 |
| 2024/05/02 | 1,898.5 | 1,909 | 1,888 | 1,907 | +9.5 | +0.5% | 505,900 |
| 2024/05/01 | 1,886 | 1,897.5 | 1,875.5 | 1,897.5 | -7 | -0.4% | 543,800 |
| 2024/04/30 | 1,892.5 | 1,916 | 1,887.5 | 1,904.5 | +23 | +1.2% | 789,200 |
| 2024/04/26 | 1,859.5 | 1,889.5 | 1,856 | 1,881.5 | +15.5 | +0.8% | 725,100 |
| 2024/04/25 | 1,875 | 1,884.5 | 1,864 | 1,866 | -4.5 | -0.2% | 712,100 |
| 2024/04/24 | 1,846 | 1,874 | 1,845.5 | 1,870.5 | +24.5 | +1.3% | 812,500 |
201～
250
件表示中 / 3692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 | 202,600円 | +7.8% | -4.0% | 4.20% | 18.44倍 | 1.04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 | 377,400円 | +3.5% | +8.4% | 2.65% | 14.42倍 | 1.25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 | 65,000円 | - | - | - | - | - |
|
- |
| 関電工 | 283,700円 | +4.6% | +7.6% | 3.17% | 12.61倍 | 1.58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 | 643,100円 | +4.9% | +33.5% | 2.60% | 15.53倍 | 2.58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
