高松コンストラクショングループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/02/26 | 3,935 | 4,015 | 3,930 | 3,985 | +50 | +1.3% | 70,100 |
| 2026/02/25 | 3,950 | 3,975 | 3,910 | 3,935 | -30 | -0.8% | 50,800 |
| 2026/02/24 | 3,970 | 3,990 | 3,895 | 3,965 | +30 | +0.8% | 52,400 |
| 2026/02/20 | 3,975 | 3,975 | 3,890 | 3,935 | -40 | -1% | 43,800 |
| 2026/02/19 | 4,000 | 4,000 | 3,950 | 3,975 | -35 | -0.9% | 45,400 |
| 2026/02/18 | 4,020 | 4,040 | 3,985 | 4,010 | -5 | -0.1% | 31,300 |
| 2026/02/17 | 4,010 | 4,085 | 4,000 | 4,015 | +25 | +0.6% | 68,900 |
| 2026/02/16 | 3,925 | 3,990 | 3,885 | 3,990 | +70 | +1.8% | 70,800 |
| 2026/02/13 | 4,200 | 4,200 | 3,900 | 3,920 | -420 | -9.7% | 160,200 |
| 2026/02/12 | 4,390 | 4,420 | 4,330 | 4,340 | +10 | +0.2% | 89,800 |
| 2026/02/10 | 4,230 | 4,335 | 4,205 | 4,330 | +165 | +4% | 82,800 |
| 2026/02/09 | 4,160 | 4,280 | 4,120 | 4,165 | +65 | +1.6% | 92,600 |
| 2026/02/06 | 4,000 | 4,155 | 3,985 | 4,100 | +120 | +3% | 82,000 |
| 2026/02/05 | 3,975 | 4,015 | 3,930 | 3,980 | +75 | +1.9% | 33,500 |
| 2026/02/04 | 3,920 | 3,945 | 3,900 | 3,905 | -15 | -0.4% | 31,000 |
| 2026/02/03 | 3,875 | 3,920 | 3,850 | 3,920 | +110 | +2.9% | 45,000 |
| 2026/02/02 | 3,840 | 3,875 | 3,805 | 3,810 | -10 | -0.3% | 34,500 |
| 2026/01/30 | 3,810 | 3,830 | 3,760 | 3,820 | +30 | +0.8% | 45,900 |
| 2026/01/29 | 3,795 | 3,815 | 3,715 | 3,790 | -30 | -0.8% | 56,000 |
| 2026/01/28 | 3,880 | 3,890 | 3,810 | 3,820 | -100 | -2.6% | 52,400 |
| 2026/01/27 | 3,895 | 3,935 | 3,865 | 3,920 | -10 | -0.3% | 48,200 |
| 2026/01/26 | 3,975 | 3,975 | 3,920 | 3,930 | -110 | -2.7% | 78,700 |
| 2026/01/23 | 4,120 | 4,150 | 4,035 | 4,040 | -95 | -2.3% | 49,800 |
| 2026/01/22 | 4,120 | 4,160 | 4,080 | 4,135 | +15 | +0.4% | 38,000 |
| 2026/01/21 | 4,055 | 4,140 | 4,055 | 4,120 | -5 | -0.1% | 42,100 |
| 2026/01/20 | 4,165 | 4,165 | 4,085 | 4,125 | -50 | -1.2% | 30,900 |
| 2026/01/19 | 4,235 | 4,280 | 4,175 | 4,175 | -60 | -1.4% | 23,000 |
| 2026/01/16 | 4,200 | 4,240 | 4,160 | 4,235 | +40 | +1% | 27,700 |
| 2026/01/15 | 4,155 | 4,195 | 4,140 | 4,195 | +20 | +0.5% | 19,300 |
| 2026/01/14 | 4,135 | 4,195 | 4,135 | 4,175 | +40 | +1% | 24,800 |
| 2026/01/13 | 4,170 | 4,170 | 4,135 | 4,135 | +20 | +0.5% | 28,300 |
| 2026/01/09 | 4,135 | 4,140 | 4,065 | 4,115 | +45 | +1.1% | 27,800 |
| 2026/01/08 | 4,065 | 4,145 | 4,060 | 4,070 | +5 | +0.1% | 32,900 |
| 2026/01/07 | 4,045 | 4,100 | 4,020 | 4,065 | -20 | -0.5% | 32,700 |
| 2026/01/06 | 3,995 | 4,120 | 3,995 | 4,085 | +90 | +2.3% | 33,100 |
| 2026/01/05 | 4,025 | 4,060 | 3,990 | 3,995 | -20 | -0.5% | 33,500 |
| 2025/12/30 | 4,045 | 4,060 | 4,010 | 4,015 | -30 | -0.7% | 25,300 |
| 2025/12/29 | 4,030 | 4,090 | 3,995 | 4,045 | +15 | +0.4% | 42,700 |
| 2025/12/26 | 4,095 | 4,100 | 4,005 | 4,030 | -60 | -1.5% | 34,300 |
| 2025/12/25 | 4,125 | 4,130 | 4,060 | 4,090 | -35 | -0.8% | 31,500 |
| 2025/12/24 | 4,045 | 4,155 | 4,035 | 4,125 | +95 | +2.4% | 77,800 |
| 2025/12/23 | 3,920 | 4,045 | 3,920 | 4,030 | +110 | +2.8% | 34,000 |
| 2025/12/22 | 4,030 | 4,035 | 3,920 | 3,920 | -70 | -1.8% | 25,400 |
| 2025/12/19 | 3,895 | 4,020 | 3,895 | 3,990 | +95 | +2.4% | 55,200 |
| 2025/12/18 | 3,865 | 3,915 | 3,815 | 3,895 | +25 | +0.6% | 33,500 |
| 2025/12/17 | 3,870 | 3,905 | 3,830 | 3,870 | ±0 | ±0% | 40,200 |
| 2025/12/16 | 3,940 | 3,940 | 3,870 | 3,870 | -60 | -1.5% | 43,600 |
| 2025/12/15 | 3,940 | 3,945 | 3,885 | 3,930 | +5 | +0.1% | 30,900 |
| 2025/12/12 | 3,900 | 3,940 | 3,880 | 3,925 | +80 | +2.1% | 35,400 |
| 2025/12/11 | 3,920 | 3,920 | 3,845 | 3,845 | -40 | -1% | 44,500 |
1～
50
件表示中 / 6390件
類似銘柄と比較する
現在ご覧いただいている「高松Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| 高松Ｇ | 398,500円 | +6.7% | +31.8% | 2.26% | 17.79倍 | 0.99倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
| 日比谷 | 603,000円 | +5.0% | +25.3% | 2.16% | 17.79倍 | 1.79倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| レイズネクスト | 258,500円 | +6.8% | +26.2% | 4.02% | 15.01倍 | 1.60倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 新日建 | 214,300円 | +2.5% | +2.3% | 2.71% | 9.57倍 | 1.00倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| 朝日工 | 466,000円 | +12.0% | +35.8% | 2.90% | 15.07倍 | 2.76倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
市場注目の銘柄
チャート関連のコラム
