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 |
|---|---|---|---|---|---|---|---|
| 2004/10/19 | 1,875 | 1,880 | 1,870 | 1,880 | +5 | +0.3% | 62,600 |
| 2004/10/18 | 1,870 | 1,890 | 1,870 | 1,875 | +5 | +0.3% | 36,600 |
| 2004/10/15 | 1,865 | 1,890 | 1,865 | 1,870 | +15 | +0.8% | 65,400 |
| 2004/10/14 | 1,855 | 1,865 | 1,840 | 1,855 | +10 | +0.5% | 66,000 |
| 2004/10/13 | 1,850 | 1,855 | 1,830 | 1,845 | +20 | +1.1% | 81,200 |
| 2004/10/12 | 1,815 | 1,825 | 1,815 | 1,825 | +25 | +1.4% | 63,800 |
| 2004/10/08 | 1,790 | 1,815 | 1,780 | 1,800 | ±0 | ±0% | 74,000 |
| 2004/10/07 | 1,770 | 1,820 | 1,755 | 1,800 | +10 | +0.6% | 91,200 |
| 2004/10/06 | 1,715 | 1,805 | 1,700 | 1,790 | +90 | +5.3% | 178,400 |
| 2004/10/05 | 1,695 | 1,720 | 1,675 | 1,700 | +15 | +0.9% | 114,200 |
| 2004/10/04 | 1,700 | 1,700 | 1,650 | 1,685 | +10 | +0.6% | 102,800 |
| 2004/10/01 | 1,615 | 1,675 | 1,595 | 1,675 | +80 | +5% | 79,600 |
| 2004/09/30 | 1,620 | 1,620 | 1,580 | 1,595 | ±0 | ±0% | 32,400 |
| 2004/09/29 | 1,600 | 1,610 | 1,580 | 1,595 | +45 | +2.9% | 69,800 |
| 2004/09/28 | 1,570 | 1,570 | 1,545 | 1,550 | -20 | -1.3% | 35,600 |
| 2004/09/27 | 1,580 | 1,595 | 1,550 | 1,570 | -10 | -0.6% | 56,600 |
| 2004/09/24 | 1,600 | 1,600 | 1,535 | 1,580 | -65 | -4% | 102,000 |
| 2004/09/22 | 1,695 | 1,695 | 1,525 | 1,645 | -30 | -1.8% | 137,400 |
| 2004/09/21 | 1,675 | 1,715 | 1,640 | 1,675 | -10 | -0.6% | 175,600 |
| 2004/09/17 | 1,680 | 1,685 | 1,600 | 1,685 | +5 | +0.3% | 253,600 |
| 2004/09/16 | 1,585 | 1,735 | 1,560 | 1,680 | +120 | +7.7% | 612,400 |
| 2004/09/15 | 1,520 | 1,570 | 1,490 | 1,560 | +55 | +3.7% | 355,000 |
| 2004/09/14 | 1,472.5 | 1,530 | 1,462.5 | 1,505 | +45 | +3.1% | 394,200 |
| 2004/09/13 | 1,460 | 1,480 | 1,442.5 | 1,460 | +17.5 | +1.2% | 261,000 |
| 2004/09/10 | 1,422.5 | 1,450 | 1,410 | 1,442.5 | +20 | +1.4% | 195,800 |
| 2004/09/09 | 1,425 | 1,427.5 | 1,420 | 1,422.5 | ±0 | ±0% | 147,600 |
| 2004/09/08 | 1,425 | 1,425 | 1,412.5 | 1,422.5 | +17.5 | +1.2% | 220,000 |
| 2004/09/07 | 1,405 | 1,410 | 1,400 | 1,405 | +5 | +0.4% | 120,800 |
| 2004/09/06 | 1,405 | 1,407.5 | 1,397.5 | 1,400 | -32.5 | -2.3% | 270,800 |
| 2004/09/03 | 1,430 | 1,432.5 | 1,415 | 1,432.5 | +12.5 | +0.9% | 76,200 |
| 2004/09/02 | 1,400 | 1,420 | 1,395 | 1,420 | +25 | +1.8% | 100,200 |
| 2004/09/01 | 1,400 | 1,400 | 1,385 | 1,395 | -5 | -0.4% | 30,800 |
| 2004/08/31 | 1,400 | 1,402.5 | 1,400 | 1,400 | ±0 | ±0% | 42,800 |
| 2004/08/30 | 1,407.5 | 1,407.5 | 1,400 | 1,400 | -5 | -0.4% | 199,600 |
| 2004/08/27 | 1,432.5 | 1,432.5 | 1,405 | 1,405 | -27.5 | -1.9% | 75,000 |
| 2004/08/26 | 1,435 | 1,445 | 1,425 | 1,432.5 | +2.5 | +0.2% | 19,400 |
| 2004/08/25 | 1,430 | 1,435 | 1,430 | 1,430 | ±0 | ±0% | 6,800 |
| 2004/08/24 | 1,435 | 1,435 | 1,430 | 1,430 | ±0 | ±0% | 6,200 |
| 2004/08/23 | 1,445 | 1,450 | 1,425 | 1,430 | +5 | +0.4% | 7,800 |
| 2004/08/20 | 1,425 | 1,442.5 | 1,425 | 1,425 | +25 | +1.8% | 16,200 |
| 2004/08/19 | 1,400 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 20,200 |
| 2004/08/18 | 1,365 | 1,400 | 1,355 | 1,400 | +5 | +0.4% | 7,600 |
| 2004/08/17 | 1,400 | 1,400 | 1,395 | 1,395 | -17.5 | -1.2% | 1,000 |
| 2004/08/16 | 1,412.5 | 1,412.5 | 1,412.5 | 1,412.5 | ±0 | ±0% | 5,400 |
| 2004/08/13 | 1,410 | 1,412.5 | 1,410 | 1,412.5 | +2.5 | +0.2% | 7,000 |
| 2004/08/12 | 1,420 | 1,425 | 1,407.5 | 1,410 | ±0 | ±0% | 7,600 |
| 2004/08/11 | 1,420 | 1,420 | 1,410 | 1,410 | +2.5 | +0.2% | 4,600 |
| 2004/08/10 | 1,420 | 1,420 | 1,400 | 1,407.5 | +2.5 | +0.2% | 4,600 |
| 2004/08/09 | 1,407.5 | 1,407.5 | 1,400 | 1,405 | -20 | -1.4% | 8,800 |
| 2004/08/06 | 1,410 | 1,425 | 1,405 | 1,425 | +25 | +1.8% | 4,600 |
5051～
5100
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
