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 |
|---|---|---|---|---|---|---|---|
| 2004/10/01 | 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 |
| 2004/08/05 | 1,425 | 1,425 | 1,400 | 1,400 | -5 | -0.4% | 2,000 |
| 2004/08/04 | 1,455 | 1,455 | 1,370 | 1,405 | -45 | -3.1% | 1,000 |
| 2004/08/03 | 1,475 | 1,475 | 1,450 | 1,450 | -20 | -1.4% | 10,600 |
| 2004/08/02 | 1,480 | 1,480 | 1,460 | 1,470 | -5 | -0.3% | 7,400 |
| 2004/07/30 | 1,475 | 1,475 | 1,467.5 | 1,475 | +10 | +0.7% | 3,200 |
| 2004/07/29 | 1,490 | 1,490 | 1,465 | 1,465 | -20 | -1.3% | 10,800 |
| 2004/07/28 | 1,485 | 1,485 | 1,485 | 1,485 | ±0 | ±0% | 13,400 |
| 2004/07/27 | 1,485 | 1,485 | 1,475 | 1,485 | ±0 | ±0% | 13,600 |
| 2004/07/26 | 1,477.5 | 1,485 | 1,470 | 1,485 | +10 | +0.7% | 13,400 |
| 2004/07/23 | 1,485 | 1,485 | 1,475 | 1,475 | -5 | -0.3% | 2,600 |
| 2004/07/22 | 1,485 | 1,490 | 1,475 | 1,480 | -5 | -0.3% | 12,000 |
5101～
5150
件表示中 / 6253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 | 314,500円 | +6.7% | +31.8% | 2.86% | 14.04倍 | 0.80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 |
| 新日建 | 178,000円 | +2.5% | +2.3% | 3.15% | 7.95倍 | 0.85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 |
| 日道路 | 251,000円 | +1.7% | -6.3% | 0.00% | 18.08倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
| タマホーム | 364,500円 | +17.0% | +137.5% | 5.38% | 17.61倍 | 3.09倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| レイズネクスト | 187,900円 | +0.1% | +6.8% | 4.84% | 12.52倍 | 1.19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
