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 |
|---|---|---|---|---|---|---|---|
| 2003/12/09 | 900 | 900 | 897.5 | 897.5 | -7.5 | -0.8% | 1,600 |
| 2003/12/08 | 905 | 905 | 905 | 905 | ±0 | ±0% | 400 |
| 2003/12/05 | 905 | 905 | 905 | 905 | ±0 | ±0% | 800 |
| 2003/12/04 | 900 | 905 | 900 | 905 | +4.5 | +0.5% | 4,000 |
| 2003/12/03 | 900 | 900.5 | 900 | 900.5 | -24.5 | -2.6% | 13,200 |
| 2003/12/02 | 935 | 935 | 900 | 925 | - | - | 2,400 |
| 2003/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/28 | 930.5 | 950 | 925 | 950 | +19.5 | +2.1% | 9,800 |
| 2003/11/27 | 940 | 950 | 930 | 930.5 | -9.5 | -1% | 10,400 |
| 2003/11/26 | 950 | 960 | 940 | 940 | -10 | -1.1% | 8,000 |
| 2003/11/25 | 980 | 980 | 950 | 950 | -30 | -3.1% | 8,400 |
| 2003/11/21 | 940 | 980 | 930 | 980 | +25 | +2.6% | 4,600 |
| 2003/11/20 | 1,000 | 1,025 | 955 | 955 | +30 | +3.2% | 13,000 |
| 2003/11/19 | 875 | 975 | 875 | 925 | +25 | +2.8% | 10,400 |
| 2003/11/18 | 865 | 935 | 865 | 900 | -70 | -7.2% | 4,000 |
| 2003/11/17 | 1,050 | 1,050 | 970 | 970 | -60 | -5.8% | 11,200 |
| 2003/11/14 | 1,030 | 1,032.5 | 1,030 | 1,030 | ±0 | ±0% | 1,000 |
| 2003/11/13 | 1,025 | 1,030 | 1,020 | 1,030 | +10 | +1% | 8,000 |
| 2003/11/12 | 1,050 | 1,050 | 1,010 | 1,020 | -30 | -2.9% | 2,000 |
| 2003/11/11 | 1,050 | 1,052.5 | 955 | 1,050 | -22.5 | -2.1% | 25,000 |
| 2003/11/10 | 1,127.5 | 1,127.5 | 1,040 | 1,072.5 | -75 | -6.5% | 27,600 |
| 2003/11/07 | 1,105 | 1,190 | 1,080 | 1,147.5 | +62.5 | +5.8% | 84,800 |
| 2003/11/06 | 1,052.5 | 1,115 | 1,050 | 1,085 | +35 | +3.3% | 41,000 |
| 2003/11/05 | 1,037.5 | 1,050 | 1,027.5 | 1,050 | +15 | +1.4% | 24,400 |
| 2003/11/04 | 1,025 | 1,035 | 1,020 | 1,035 | +10 | +1% | 35,600 |
| 2003/10/31 | 1,000 | 1,025 | 990 | 1,025 | +25 | +2.5% | 27,800 |
| 2003/10/30 | 1,000 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 18,000 |
| 2003/10/29 | 1,017.5 | 1,017.5 | 999 | 1,000 | -20 | -2% | 7,600 |
| 2003/10/28 | 1,022.5 | 1,025 | 1,000 | 1,020 | -2.5 | -0.2% | 30,600 |
| 2003/10/27 | 980 | 1,022.5 | 980 | 1,022.5 | +42.5 | +4.3% | 9,400 |
| 2003/10/24 | 932.5 | 980 | 925 | 980 | +30 | +3.2% | 18,000 |
| 2003/10/23 | 990.5 | 990.5 | 940.5 | 950 | -45 | -4.5% | 12,600 |
| 2003/10/22 | 1,010 | 1,015 | 995 | 995 | -10 | -1% | 9,800 |
| 2003/10/21 | 1,010 | 1,025 | 1,005 | 1,005 | -5 | -0.5% | 19,200 |
| 2003/10/20 | 1,000 | 1,035 | 1,000 | 1,010 | +7.5 | +0.7% | 10,200 |
| 2003/10/17 | 1,012.5 | 1,015 | 1,000 | 1,002.5 | -22.5 | -2.2% | 8,600 |
| 2003/10/16 | 999.5 | 1,025 | 977.5 | 1,025 | +47.5 | +4.9% | 18,400 |
| 2003/10/15 | 1,035 | 1,035 | 975 | 977.5 | -22.5 | -2.3% | 16,000 |
| 2003/10/14 | 985.5 | 1,010 | 985 | 1,000 | +15 | +1.5% | 29,400 |
| 2003/10/10 | 962.5 | 987.5 | 960.5 | 985 | -7.5 | -0.8% | 26,400 |
| 2003/10/09 | 900 | 997.5 | 900 | 992.5 | +87 | +9.6% | 17,000 |
| 2003/10/08 | 940 | 940 | 900 | 905.5 | -39.5 | -4.2% | 21,600 |
| 2003/10/07 | 945 | 945 | 922.5 | 945 | -5 | -0.5% | 13,000 |
| 2003/10/06 | 1,010 | 1,010 | 950 | 950 | -40 | -4% | 22,000 |
| 2003/10/03 | 961.5 | 1,000 | 950 | 990 | +50 | +5.3% | 14,800 |
| 2003/10/02 | 1,002.5 | 1,002.5 | 920.5 | 940 | -80 | -7.8% | 23,200 |
| 2003/10/01 | 1,000 | 1,050 | 997.5 | 1,020 | +20 | +2% | 44,400 |
| 2003/09/30 | 1,000 | 1,015 | 1,000 | 1,000 | ±0 | ±0% | 11,400 |
| 2003/09/29 | 1,052.5 | 1,052.5 | 1,000 | 1,000 | -50 | -4.8% | 39,000 |
| 2003/09/26 | 1,010 | 1,050 | 1,010 | 1,050 | +40 | +4% | 22,400 |
5301～
5350
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 | 178,200円 | +2.5% | +2.3% | 3.14% | 7.96倍 | 0.86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 | 362,500円 | +17.0% | +137.5% | 5.41% | 17.51倍 | 3.07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 | 186,800円 | +0.1% | +6.8% | 4.87% | 12.45倍 | 1.18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
