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 |
|---|---|---|---|---|---|---|---|
| 2004/02/25 | 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 |
| 2003/12/25 | 945 | 945 | 940 | 940 | ±0 | ±0% | 4,000 |
| 2003/12/24 | 975 | 1,000 | 910 | 940 | -60 | -6% | 18,600 |
| 2003/12/22 | 970 | 1,000 | 970 | 1,000 | +55 | +5.8% | 14,200 |
| 2003/12/19 | 935 | 960 | 935 | 945 | +10 | +1.1% | 15,200 |
| 2003/12/18 | 935 | 935 | 920 | 935 | +10 | +1.1% | 9,400 |
| 2003/12/17 | 910 | 935 | 910 | 925 | +15 | +1.6% | 6,400 |
| 2003/12/16 | 895 | 910 | 890 | 910 | +15 | +1.7% | 27,800 |
| 2003/12/15 | 895 | 895 | 880 | 895 | +15 | +1.7% | 7,000 |
| 2003/12/12 | 880 | 880 | 880 | 880 | ±0 | ±0% | 7,000 |
| 2003/12/11 | 895 | 895 | 880 | 880 | -5 | -0.6% | 2,000 |
| 2003/12/10 | 885 | 895 | 885 | 885 | -12.5 | -1.4% | 2,800 |
5251～
5300
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 | 313,000円 | +6.7% | +31.8% | 2.88% | 13.98倍 | 0.79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 | 177,400円 | +2.5% | +2.3% | 3.16% | 7.92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 | 251,100円 | +1.7% | -6.3% | 0.00% | 18.09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 | 363,500円 | +17.0% | +137.5% | 5.39% | 17.56倍 | 3.08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
