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 |
|---|---|---|---|---|---|---|---|
| 2004/03/11 | 1,700 | 1,900 | 1,700 | 1,725 | +35 | +2.1% | 57,400 |
| 2004/03/10 | 1,490 | 1,690 | 1,490 | 1,690 | +202.5 | +13.6% | 72,400 |
| 2004/03/09 | 1,400 | 1,495 | 1,400 | 1,487.5 | +97.5 | +7% | 23,000 |
| 2004/03/08 | 1,370 | 1,390 | 1,370 | 1,390 | +40 | +3% | 14,000 |
| 2004/03/05 | 1,352.5 | 1,370 | 1,337.5 | 1,350 | -2.5 | -0.2% | 22,600 |
| 2004/03/04 | 1,357.5 | 1,385 | 1,350 | 1,352.5 | +12.5 | +0.9% | 27,200 |
| 2004/03/03 | 1,285 | 1,350 | 1,285 | 1,340 | +55 | +4.3% | 32,000 |
| 2004/03/02 | 1,245 | 1,285 | 1,245 | 1,285 | +50 | +4% | 33,000 |
| 2004/03/01 | 1,220 | 1,250 | 1,202.5 | 1,235 | +35 | +2.9% | 25,800 |
| 2004/02/27 | 1,202.5 | 1,202.5 | 1,200 | 1,200 | +5 | +0.4% | 9,000 |
| 2004/02/26 | 1,200 | 1,200 | 1,195 | 1,195 | +5 | +0.4% | 16,200 |
| 2004/02/25 | 1,210 | 1,230 | 1,185 | 1,190 | -10 | -0.8% | 5,600 |
| 2004/02/24 | 1,235 | 1,235 | 1,200 | 1,200 | -25 | -2% | 2,600 |
| 2004/02/23 | 1,252.5 | 1,255 | 1,225 | 1,225 | -20 | -1.6% | 8,000 |
| 2004/02/20 | 1,227.5 | 1,255 | 1,210 | 1,245 | +15 | +1.2% | 8,000 |
| 2004/02/19 | 1,227.5 | 1,230 | 1,220 | 1,230 | -2.5 | -0.2% | 26,000 |
| 2004/02/18 | 1,250 | 1,280 | 1,232.5 | 1,232.5 | -12.5 | -1% | 59,600 |
| 2004/02/17 | 1,190 | 1,245 | 1,190 | 1,245 | +75 | +6.4% | 31,400 |
| 2004/02/16 | 1,167.5 | 1,170 | 1,150 | 1,170 | -17.5 | -1.5% | 2,200 |
| 2004/02/13 | 1,197.5 | 1,200 | 1,187.5 | 1,187.5 | -10 | -0.8% | 11,400 |
| 2004/02/12 | 1,195 | 1,197.5 | 1,190 | 1,197.5 | +2.5 | +0.2% | 800 |
| 2004/02/10 | 1,190 | 1,195 | 1,187.5 | 1,195 | -5 | -0.4% | 1,200 |
| 2004/02/09 | 1,167.5 | 1,200 | 1,150 | 1,200 | +30 | +2.6% | 9,000 |
| 2004/02/06 | 1,150 | 1,170 | 1,145 | 1,170 | +30 | +2.6% | 11,600 |
| 2004/02/05 | 1,150 | 1,150 | 1,140 | 1,140 | ±0 | ±0% | 7,800 |
| 2004/02/04 | 1,187.5 | 1,187.5 | 1,125 | 1,140 | -45 | -3.8% | 17,000 |
| 2004/02/03 | 1,200 | 1,200 | 1,175 | 1,185 | -20 | -1.7% | 21,800 |
| 2004/02/02 | 1,200 | 1,230 | 1,200 | 1,205 | +5 | +0.4% | 26,600 |
| 2004/01/30 | 1,195 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 16,000 |
| 2004/01/29 | 1,182.5 | 1,190 | 1,175 | 1,190 | +5 | +0.4% | 11,600 |
| 2004/01/28 | 1,152.5 | 1,185 | 1,152.5 | 1,185 | +35 | +3% | 13,000 |
| 2004/01/27 | 1,150 | 1,150 | 1,145 | 1,150 | +10 | +0.9% | 11,000 |
| 2004/01/26 | 1,150 | 1,150 | 1,140 | 1,140 | +5 | +0.4% | 11,600 |
| 2004/01/23 | 1,140 | 1,145 | 1,130 | 1,135 | -5 | -0.4% | 4,000 |
| 2004/01/22 | 1,140 | 1,145 | 1,130 | 1,140 | +10 | +0.9% | 2,600 |
| 2004/01/21 | 1,145 | 1,145 | 1,125 | 1,130 | -15 | -1.3% | 4,800 |
| 2004/01/20 | 1,115 | 1,150 | 1,115 | 1,145 | +35 | +3.2% | 8,600 |
| 2004/01/19 | 1,105 | 1,110 | 1,105 | 1,110 | +5 | +0.5% | 4,200 |
| 2004/01/16 | 1,100 | 1,105 | 1,100 | 1,105 | +5 | +0.5% | 16,800 |
| 2004/01/15 | 1,140 | 1,145 | 1,060 | 1,100 | -40 | -3.5% | 24,200 |
| 2004/01/14 | 1,110 | 1,140 | 1,077.5 | 1,140 | +20 | +1.8% | 7,200 |
| 2004/01/13 | 1,075 | 1,120 | 1,050 | 1,120 | -30 | -2.6% | 12,200 |
| 2004/01/09 | 1,245 | 1,270 | 1,137.5 | 1,150 | -115 | -9.1% | 49,200 |
| 2004/01/08 | 1,210 | 1,265 | 1,175 | 1,265 | +55 | +4.5% | 131,200 |
| 2004/01/07 | 1,147.5 | 1,210 | 1,105 | 1,210 | +60 | +5.2% | 97,200 |
| 2004/01/06 | 1,025 | 1,160 | 1,025 | 1,150 | +132.5 | +13% | 104,800 |
| 2004/01/05 | 1,020 | 1,020 | 1,015 | 1,017.5 | -2.5 | -0.2% | 2,000 |
| 2003/12/30 | 1,000 | 1,020 | 975 | 1,020 | +20 | +2% | 24,600 |
| 2003/12/29 | 965.5 | 1,000 | 965 | 1,000 | +35 | +3.6% | 10,800 |
| 2003/12/26 | 965 | 965 | 965 | 965 | +25 | +2.7% | 1,400 |
5201～
5250
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
