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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,695 | 1,738 | 1,692 | 1,700.5 | -16 | -0.9% | 910,100 |
| 2024/08/07 | 1,682.5 | 1,744 | 1,678 | 1,716.5 | +14 | +0.8% | 1,168,000 |
| 2024/08/06 | 1,686 | 1,765 | 1,675 | 1,702.5 | +114.5 | +7.2% | 1,540,000 |
| 2024/08/05 | 1,702.5 | 1,719.5 | 1,575 | 1,588 | -167 | -9.5% | 2,060,300 |
| 2024/08/02 | 1,773.5 | 1,783 | 1,744.5 | 1,755 | -58.5 | -3.2% | 1,164,100 |
| 2024/08/01 | 1,849 | 1,850 | 1,795.5 | 1,813.5 | -70.5 | -3.7% | 860,800 |
| 2024/07/31 | 1,861.5 | 1,892 | 1,859.5 | 1,884 | +28.5 | +1.5% | 1,841,100 |
| 2024/07/30 | 1,869.5 | 1,875.5 | 1,851 | 1,855.5 | -4.5 | -0.2% | 832,600 |
| 2024/07/29 | 1,849.5 | 1,875 | 1,842.5 | 1,860 | +27 | +1.5% | 647,700 |
| 2024/07/26 | 1,830 | 1,847 | 1,818 | 1,833 | +3 | +0.2% | 637,700 |
| 2024/07/25 | 1,815 | 1,835.5 | 1,804 | 1,830 | +11.5 | +0.6% | 988,800 |
| 2024/07/24 | 1,838 | 1,840.5 | 1,815.5 | 1,818.5 | -25.5 | -1.4% | 473,100 |
| 2024/07/23 | 1,848 | 1,859 | 1,835.5 | 1,844 | -1 | -0.1% | 450,200 |
| 2024/07/22 | 1,855 | 1,865 | 1,843.5 | 1,845 | +0.5 | ±0% | 570,200 |
| 2024/07/19 | 1,858.5 | 1,864 | 1,826 | 1,844.5 | -6.5 | -0.4% | 578,000 |
| 2024/07/18 | 1,843.5 | 1,872 | 1,840.5 | 1,851 | +7 | +0.4% | 1,033,800 |
| 2024/07/17 | 1,830 | 1,846.5 | 1,825.5 | 1,844 | +28 | +1.5% | 678,500 |
| 2024/07/16 | 1,822 | 1,830 | 1,812 | 1,816 | +0.5 | ±0% | 756,700 |
| 2024/07/12 | 1,789 | 1,832 | 1,787 | 1,815.5 | +22.5 | +1.3% | 1,657,800 |
| 2024/07/11 | 1,773 | 1,793 | 1,770.5 | 1,793 | +32.5 | +1.8% | 908,400 |
| 2024/07/10 | 1,759.5 | 1,760.5 | 1,746 | 1,760.5 | +7 | +0.4% | 879,100 |
| 2024/07/09 | 1,768.5 | 1,770 | 1,751 | 1,753.5 | -19 | -1.1% | 678,900 |
| 2024/07/08 | 1,773 | 1,774 | 1,763 | 1,772.5 | -3 | -0.2% | 524,700 |
| 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 |
251～
300
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
