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 |
|---|---|---|---|---|---|---|---|
| 2005/01/04 | 1,750 | 1,790 | 1,750 | 1,765 | +25 | +1.4% | 26,200 |
| 2004/12/30 | 1,720 | 1,740 | 1,690 | 1,740 | +25 | +1.5% | 9,200 |
| 2004/12/29 | 1,690 | 1,725 | 1,690 | 1,715 | +25 | +1.5% | 19,800 |
| 2004/12/28 | 1,675 | 1,690 | 1,675 | 1,690 | +15 | +0.9% | 8,400 |
| 2004/12/27 | 1,680 | 1,685 | 1,670 | 1,675 | +5 | +0.3% | 16,400 |
| 2004/12/24 | 1,685 | 1,685 | 1,665 | 1,670 | -10 | -0.6% | 11,600 |
| 2004/12/22 | 1,705 | 1,705 | 1,665 | 1,680 | -20 | -1.2% | 9,400 |
| 2004/12/21 | 1,690 | 1,710 | 1,670 | 1,700 | +15 | +0.9% | 7,600 |
| 2004/12/20 | 1,655 | 1,685 | 1,650 | 1,685 | +30 | +1.8% | 13,600 |
| 2004/12/17 | 1,655 | 1,685 | 1,650 | 1,655 | -25 | -1.5% | 12,000 |
| 2004/12/16 | 1,675 | 1,685 | 1,655 | 1,680 | -20 | -1.2% | 20,400 |
| 2004/12/15 | 1,665 | 1,700 | 1,665 | 1,700 | +20 | +1.2% | 3,000 |
| 2004/12/14 | 1,700 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 7,600 |
| 2004/12/13 | 1,695 | 1,735 | 1,685 | 1,700 | +5 | +0.3% | 20,800 |
| 2004/12/10 | 1,730 | 1,740 | 1,695 | 1,695 | -30 | -1.7% | 11,400 |
| 2004/12/09 | 1,700 | 1,740 | 1,695 | 1,725 | ±0 | ±0% | 27,400 |
| 2004/12/08 | 1,700 | 1,725 | 1,670 | 1,725 | -20 | -1.1% | 15,000 |
| 2004/12/07 | 1,715 | 1,745 | 1,710 | 1,745 | -10 | -0.6% | 4,400 |
| 2004/12/06 | 1,630 | 1,760 | 1,630 | 1,755 | +55 | +3.2% | 37,400 |
| 2004/12/03 | 1,610 | 1,705 | 1,590 | 1,700 | +85 | +5.3% | 40,800 |
| 2004/12/02 | 1,610 | 1,615 | 1,605 | 1,615 | +10 | +0.6% | 9,200 |
| 2004/12/01 | 1,635 | 1,635 | 1,585 | 1,605 | -35 | -2.1% | 9,400 |
| 2004/11/30 | 1,625 | 1,640 | 1,625 | 1,640 | +20 | +1.2% | 7,200 |
| 2004/11/29 | 1,590 | 1,620 | 1,590 | 1,620 | +45 | +2.9% | 10,000 |
| 2004/11/26 | 1,585 | 1,600 | 1,570 | 1,575 | -10 | -0.6% | 26,800 |
| 2004/11/25 | 1,570 | 1,595 | 1,565 | 1,585 | -5 | -0.3% | 5,800 |
| 2004/11/24 | 1,620 | 1,625 | 1,555 | 1,590 | -45 | -2.8% | 10,800 |
| 2004/11/22 | 1,590 | 1,635 | 1,575 | 1,635 | +20 | +1.2% | 26,400 |
| 2004/11/19 | 1,640 | 1,650 | 1,605 | 1,615 | -25 | -1.5% | 8,400 |
| 2004/11/18 | 1,725 | 1,725 | 1,635 | 1,640 | -90 | -5.2% | 24,200 |
| 2004/11/17 | 1,735 | 1,745 | 1,720 | 1,730 | -5 | -0.3% | 32,000 |
| 2004/11/16 | 1,720 | 1,740 | 1,710 | 1,735 | -10 | -0.6% | 20,400 |
| 2004/11/15 | 1,735 | 1,745 | 1,705 | 1,745 | +10 | +0.6% | 34,400 |
| 2004/11/12 | 1,540 | 1,750 | 1,540 | 1,735 | +170 | +10.9% | 59,200 |
| 2004/11/11 | 1,645 | 1,645 | 1,550 | 1,565 | -65 | -4% | 41,000 |
| 2004/11/10 | 1,625 | 1,650 | 1,600 | 1,630 | -20 | -1.2% | 51,000 |
| 2004/11/09 | 1,725 | 1,725 | 1,650 | 1,650 | -80 | -4.6% | 30,000 |
| 2004/11/08 | 1,755 | 1,760 | 1,725 | 1,730 | -65 | -3.6% | 20,000 |
| 2004/11/05 | 1,795 | 1,800 | 1,765 | 1,795 | +10 | +0.6% | 14,400 |
| 2004/11/04 | 1,825 | 1,825 | 1,760 | 1,785 | -15 | -0.8% | 19,600 |
| 2004/11/02 | 1,780 | 1,800 | 1,780 | 1,800 | -5 | -0.3% | 9,000 |
| 2004/11/01 | 1,800 | 1,810 | 1,800 | 1,805 | +5 | +0.3% | 22,400 |
| 2004/10/29 | 1,755 | 1,800 | 1,750 | 1,800 | +55 | +3.2% | 24,000 |
| 2004/10/28 | 1,805 | 1,805 | 1,745 | 1,745 | -55 | -3.1% | 32,000 |
| 2004/10/27 | 1,835 | 1,840 | 1,780 | 1,800 | -25 | -1.4% | 40,000 |
| 2004/10/26 | 1,805 | 1,845 | 1,805 | 1,825 | +25 | +1.4% | 20,400 |
| 2004/10/25 | 1,820 | 1,820 | 1,770 | 1,800 | -10 | -0.6% | 23,800 |
| 2004/10/22 | 1,765 | 1,820 | 1,760 | 1,810 | ±0 | ±0% | 47,200 |
| 2004/10/21 | 1,895 | 1,895 | 1,750 | 1,810 | -75 | -4% | 69,400 |
| 2004/10/20 | 1,880 | 1,910 | 1,860 | 1,885 | +5 | +0.3% | 144,000 |
5001～
5050
件表示中 / 6214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 | 280,200円 | +6.7% | +31.8% | 3.21% | 12.51倍 | 0.71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 |
| 東急建設 | 95,000円 | +15.3% | +3.1% | 4.11% | 13.79倍 | 0.99倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
| 新日建 | 160,500円 | +2.5% | +2.3% | 3.49% | 7.17倍 | 0.77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 |
| 三住建設 | 59,500円 | - | - | - | - | 1.33倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| レイズネクスト | 171,700円 | +0.1% | +6.8% | 5.30% | 11.44倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
