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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 1,982 | 2,000 | 1,981 | 1,999 | +3 | +0.2% | 31,300 |
| 2023/02/21 | 1,988 | 1,998 | 1,983 | 1,996 | +14 | +0.7% | 21,300 |
| 2023/02/20 | 1,974 | 1,990 | 1,974 | 1,982 | +11 | +0.6% | 22,100 |
| 2023/02/17 | 1,952 | 1,974 | 1,952 | 1,971 | +10 | +0.5% | 32,400 |
| 2023/02/16 | 1,979 | 1,980 | 1,951 | 1,961 | -10 | -0.5% | 47,700 |
| 2023/02/15 | 1,979 | 1,986 | 1,967 | 1,971 | -7 | -0.4% | 35,300 |
| 2023/02/14 | 1,967 | 1,978 | 1,962 | 1,978 | +20 | +1% | 26,000 |
| 2023/02/13 | 1,942 | 1,962 | 1,942 | 1,958 | +19 | +1% | 29,800 |
| 2023/02/10 | 1,917 | 1,941 | 1,915 | 1,939 | +14 | +0.7% | 46,600 |
| 2023/02/09 | 1,921 | 1,927 | 1,913 | 1,925 | +2 | +0.1% | 39,800 |
| 2023/02/08 | 1,928 | 1,930 | 1,918 | 1,923 | +7 | +0.4% | 28,400 |
| 2023/02/07 | 1,932 | 1,936 | 1,913 | 1,916 | -16 | -0.8% | 51,900 |
| 2023/02/06 | 1,920 | 1,932 | 1,918 | 1,932 | +17 | +0.9% | 30,200 |
| 2023/02/03 | 1,924 | 1,925 | 1,907 | 1,915 | -6 | -0.3% | 44,600 |
| 2023/02/02 | 1,940 | 1,946 | 1,919 | 1,921 | -24 | -1.2% | 40,800 |
| 2023/02/01 | 1,992 | 1,992 | 1,945 | 1,945 | -41 | -2.1% | 52,700 |
| 2023/01/31 | 1,973 | 1,989 | 1,971 | 1,986 | +17 | +0.9% | 39,800 |
| 2023/01/30 | 1,960 | 1,972 | 1,960 | 1,969 | +11 | +0.6% | 37,700 |
| 2023/01/27 | 1,963 | 1,969 | 1,956 | 1,958 | +2 | +0.1% | 38,100 |
| 2023/01/26 | 1,957 | 1,962 | 1,956 | 1,956 | -1 | -0.1% | 38,600 |
| 2023/01/25 | 1,955 | 1,959 | 1,950 | 1,957 | +4 | +0.2% | 28,700 |
| 2023/01/24 | 1,953 | 1,958 | 1,945 | 1,953 | +1 | +0.1% | 44,100 |
| 2023/01/23 | 1,949 | 1,953 | 1,938 | 1,952 | +15 | +0.8% | 34,200 |
| 2023/01/20 | 1,927 | 1,938 | 1,922 | 1,937 | +11 | +0.6% | 25,800 |
| 2023/01/19 | 1,920 | 1,929 | 1,920 | 1,926 | +6 | +0.3% | 18,300 |
| 2023/01/18 | 1,907 | 1,920 | 1,901 | 1,920 | +14 | +0.7% | 30,800 |
| 2023/01/17 | 1,900 | 1,908 | 1,899 | 1,906 | +7 | +0.4% | 21,800 |
| 2023/01/16 | 1,901 | 1,910 | 1,899 | 1,899 | -8 | -0.4% | 32,000 |
| 2023/01/13 | 1,911 | 1,917 | 1,906 | 1,907 | -4 | -0.2% | 40,700 |
| 2023/01/12 | 1,912 | 1,920 | 1,908 | 1,911 | -1 | -0.1% | 19,800 |
| 2023/01/11 | 1,921 | 1,921 | 1,908 | 1,912 | +4 | +0.2% | 16,800 |
| 2023/01/10 | 1,922 | 1,929 | 1,906 | 1,908 | +1 | +0.1% | 30,900 |
| 2023/01/06 | 1,901 | 1,907 | 1,895 | 1,907 | +1 | +0.1% | 41,800 |
| 2023/01/05 | 1,927 | 1,927 | 1,905 | 1,906 | -10 | -0.5% | 29,100 |
| 2023/01/04 | 1,921 | 1,926 | 1,908 | 1,916 | +1 | +0.1% | 40,400 |
| 2022/12/30 | 1,921 | 1,931 | 1,914 | 1,915 | -5 | -0.3% | 31,400 |
| 2022/12/29 | 1,918 | 1,920 | 1,906 | 1,920 | +2 | +0.1% | 21,600 |
| 2022/12/28 | 1,905 | 1,918 | 1,902 | 1,918 | +13 | +0.7% | 37,700 |
| 2022/12/27 | 1,901 | 1,908 | 1,901 | 1,905 | +5 | +0.3% | 14,100 |
| 2022/12/26 | 1,885 | 1,900 | 1,884 | 1,900 | +16 | +0.8% | 30,600 |
| 2022/12/23 | 1,873 | 1,887 | 1,873 | 1,884 | +5 | +0.3% | 20,200 |
| 2022/12/22 | 1,880 | 1,882 | 1,864 | 1,879 | +7 | +0.4% | 55,400 |
| 2022/12/21 | 1,885 | 1,888 | 1,866 | 1,872 | -13 | -0.7% | 64,400 |
| 2022/12/20 | 1,907 | 1,913 | 1,868 | 1,885 | -14 | -0.7% | 82,100 |
| 2022/12/19 | 1,910 | 1,911 | 1,898 | 1,899 | -16 | -0.8% | 41,900 |
| 2022/12/16 | 1,919 | 1,920 | 1,908 | 1,915 | -4 | -0.2% | 81,600 |
| 2022/12/15 | 1,922 | 1,929 | 1,919 | 1,919 | -3 | -0.2% | 24,000 |
| 2022/12/14 | 1,933 | 1,935 | 1,915 | 1,922 | -4 | -0.2% | 36,900 |
| 2022/12/13 | 1,907 | 1,930 | 1,907 | 1,926 | +22 | +1.2% | 45,100 |
| 2022/12/12 | 1,908 | 1,908 | 1,900 | 1,904 | -3 | -0.2% | 34,200 |
601～
650
件表示中 / 6255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 | 317,500円 | +6.7% | +31.8% | 2.83% | 14.17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 |
| 日空調 | 274,200円 | +4.6% | +4.4% | 2.92% | 14.13倍 | 1.80倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| 東急建設 | 107,200円 | +15.3% | +3.1% | 3.64% | 15.56倍 | 1.12倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
| 日道路 | 251,100円 | +1.7% | -6.3% | 0.00% | 18.09倍 | 1.06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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
