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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/09 | 1,895 | 1,912 | 1,895 | 1,907 | +3 | +0.2% | 31,700 |
| 2022/12/08 | 1,906 | 1,906 | 1,896 | 1,904 | +4 | +0.2% | 27,700 |
| 2022/12/07 | 1,898 | 1,916 | 1,892 | 1,900 | +2 | +0.1% | 43,700 |
| 2022/12/06 | 1,896 | 1,904 | 1,896 | 1,898 | -7 | -0.4% | 29,600 |
| 2022/12/05 | 1,915 | 1,915 | 1,895 | 1,905 | -5 | -0.3% | 43,700 |
| 2022/12/02 | 1,915 | 1,915 | 1,894 | 1,910 | -20 | -1% | 71,400 |
| 2022/12/01 | 1,960 | 1,960 | 1,929 | 1,930 | -30 | -1.5% | 45,000 |
| 2022/11/30 | 1,955 | 1,965 | 1,955 | 1,960 | -4 | -0.2% | 54,200 |
| 2022/11/29 | 1,961 | 1,966 | 1,953 | 1,964 | -11 | -0.6% | 37,800 |
| 2022/11/28 | 1,982 | 1,985 | 1,973 | 1,975 | -7 | -0.4% | 57,800 |
| 2022/11/25 | 1,976 | 1,985 | 1,970 | 1,982 | +7 | +0.4% | 27,700 |
| 2022/11/24 | 1,968 | 1,975 | 1,964 | 1,975 | +14 | +0.7% | 37,900 |
| 2022/11/22 | 1,955 | 1,966 | 1,954 | 1,961 | +18 | +0.9% | 38,200 |
| 2022/11/21 | 1,945 | 1,950 | 1,936 | 1,943 | -2 | -0.1% | 21,400 |
| 2022/11/18 | 1,947 | 1,948 | 1,937 | 1,945 | +11 | +0.6% | 26,800 |
| 2022/11/17 | 1,917 | 1,937 | 1,917 | 1,934 | +19 | +1% | 20,100 |
| 2022/11/16 | 1,920 | 1,925 | 1,912 | 1,915 | -9 | -0.5% | 35,500 |
| 2022/11/15 | 1,918 | 1,932 | 1,918 | 1,924 | +7 | +0.4% | 26,500 |
| 2022/11/14 | 1,945 | 1,945 | 1,915 | 1,917 | -32 | -1.6% | 33,200 |
| 2022/11/11 | 1,966 | 1,968 | 1,942 | 1,949 | ±0 | ±0% | 44,700 |
| 2022/11/10 | 1,940 | 1,960 | 1,940 | 1,949 | +9 | +0.5% | 48,500 |
| 2022/11/09 | 1,930 | 1,940 | 1,930 | 1,940 | +6 | +0.3% | 21,700 |
| 2022/11/08 | 1,926 | 1,937 | 1,923 | 1,934 | +9 | +0.5% | 20,000 |
| 2022/11/07 | 1,925 | 1,931 | 1,921 | 1,925 | +4 | +0.2% | 15,000 |
| 2022/11/04 | 1,920 | 1,924 | 1,917 | 1,921 | -3 | -0.2% | 31,000 |
| 2022/11/02 | 1,922 | 1,940 | 1,922 | 1,924 | -6 | -0.3% | 41,900 |
| 2022/11/01 | 1,942 | 1,945 | 1,927 | 1,930 | -10 | -0.5% | 22,300 |
| 2022/10/31 | 1,925 | 1,940 | 1,920 | 1,940 | +24 | +1.3% | 36,100 |
| 2022/10/28 | 1,914 | 1,927 | 1,907 | 1,916 | ±0 | ±0% | 156,300 |
| 2022/10/27 | 1,940 | 1,940 | 1,915 | 1,916 | -24 | -1.2% | 40,300 |
| 2022/10/26 | 1,935 | 1,946 | 1,930 | 1,940 | +13 | +0.7% | 46,600 |
| 2022/10/25 | 1,919 | 1,932 | 1,913 | 1,927 | +20 | +1% | 56,800 |
| 2022/10/24 | 1,912 | 1,917 | 1,903 | 1,907 | +8 | +0.4% | 33,400 |
| 2022/10/21 | 1,908 | 1,912 | 1,899 | 1,899 | -15 | -0.8% | 20,700 |
| 2022/10/20 | 1,903 | 1,916 | 1,903 | 1,914 | -2 | -0.1% | 35,100 |
| 2022/10/19 | 1,905 | 1,919 | 1,904 | 1,916 | +2 | +0.1% | 25,400 |
| 2022/10/18 | 1,908 | 1,919 | 1,903 | 1,914 | +16 | +0.8% | 41,000 |
| 2022/10/17 | 1,895 | 1,908 | 1,895 | 1,898 | -9 | -0.5% | 26,400 |
| 2022/10/14 | 1,898 | 1,915 | 1,886 | 1,907 | +31 | +1.7% | 59,600 |
| 2022/10/13 | 1,883 | 1,887 | 1,874 | 1,876 | -10 | -0.5% | 42,500 |
| 2022/10/12 | 1,878 | 1,898 | 1,874 | 1,886 | +5 | +0.3% | 46,100 |
601～
650
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
