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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,895 | 1,898 | 1,875 | 1,881 | -29 | -1.5% | 88,000 |
| 2022/10/07 | 1,900 | 1,913 | 1,895 | 1,910 | ±0 | ±0% | 45,500 |
| 2022/10/06 | 1,910 | 1,924 | 1,908 | 1,910 | +2 | +0.1% | 36,500 |
| 2022/10/05 | 1,914 | 1,919 | 1,905 | 1,908 | -3 | -0.2% | 31,300 |
| 2022/10/04 | 1,896 | 1,914 | 1,893 | 1,911 | +37 | +2% | 58,400 |
| 2022/10/03 | 1,868 | 1,875 | 1,860 | 1,874 | -7 | -0.4% | 30,500 |
| 2022/09/30 | 1,885 | 1,892 | 1,872 | 1,881 | -12 | -0.6% | 47,400 |
| 2022/09/29 | 1,875 | 1,894 | 1,866 | 1,893 | +22 | +1.2% | 48,700 |
| 2022/09/28 | 1,875 | 1,875 | 1,856 | 1,871 | -7 | -0.4% | 107,800 |
| 2022/09/27 | 1,893 | 1,893 | 1,877 | 1,878 | -6 | -0.3% | 78,000 |
| 2022/09/26 | 1,889 | 1,898 | 1,877 | 1,884 | -5 | -0.3% | 77,100 |
| 2022/09/22 | 1,893 | 1,893 | 1,886 | 1,889 | -8 | -0.4% | 44,400 |
| 2022/09/21 | 1,916 | 1,916 | 1,895 | 1,897 | -23 | -1.2% | 48,700 |
| 2022/09/20 | 1,925 | 1,925 | 1,909 | 1,920 | -5 | -0.3% | 37,900 |
| 2022/09/16 | 1,894 | 1,925 | 1,890 | 1,925 | +29 | +1.5% | 169,000 |
| 2022/09/15 | 1,907 | 1,909 | 1,894 | 1,896 | -5 | -0.3% | 64,400 |
| 2022/09/14 | 1,900 | 1,905 | 1,889 | 1,901 | -18 | -0.9% | 70,800 |
| 2022/09/13 | 1,919 | 1,923 | 1,915 | 1,919 | -11 | -0.6% | 44,900 |
| 2022/09/12 | 1,939 | 1,939 | 1,924 | 1,930 | -1 | -0.1% | 40,400 |
| 2022/09/09 | 1,924 | 1,937 | 1,918 | 1,931 | +17 | +0.9% | 55,700 |
| 2022/09/08 | 1,911 | 1,919 | 1,904 | 1,914 | +14 | +0.7% | 54,800 |
| 2022/09/07 | 1,912 | 1,912 | 1,896 | 1,900 | -3 | -0.2% | 65,200 |
| 2022/09/06 | 1,910 | 1,910 | 1,903 | 1,903 | -7 | -0.4% | 42,400 |
| 2022/09/05 | 1,910 | 1,911 | 1,905 | 1,910 | -4 | -0.2% | 32,900 |
| 2022/09/02 | 1,911 | 1,914 | 1,907 | 1,914 | +3 | +0.2% | 46,600 |
| 2022/09/01 | 1,915 | 1,921 | 1,911 | 1,911 | -5 | -0.3% | 64,100 |
| 2022/08/31 | 1,920 | 1,926 | 1,913 | 1,916 | -23 | -1.2% | 80,700 |
| 2022/08/30 | 1,940 | 1,943 | 1,932 | 1,939 | +15 | +0.8% | 31,700 |
| 2022/08/29 | 1,929 | 1,930 | 1,914 | 1,924 | -18 | -0.9% | 86,900 |
| 2022/08/26 | 1,946 | 1,950 | 1,939 | 1,942 | -3 | -0.2% | 42,300 |
| 2022/08/25 | 1,947 | 1,954 | 1,939 | 1,945 | +2 | +0.1% | 37,000 |
| 2022/08/24 | 1,944 | 1,948 | 1,940 | 1,943 | ±0 | ±0% | 31,000 |
| 2022/08/23 | 1,958 | 1,958 | 1,942 | 1,943 | -15 | -0.8% | 53,100 |
| 2022/08/22 | 1,945 | 1,958 | 1,943 | 1,958 | +13 | +0.7% | 43,400 |
| 2022/08/19 | 1,954 | 1,956 | 1,945 | 1,945 | -4 | -0.2% | 31,900 |
| 2022/08/18 | 1,960 | 1,963 | 1,941 | 1,949 | -17 | -0.9% | 76,000 |
| 2022/08/17 | 1,975 | 1,981 | 1,959 | 1,966 | +11 | +0.6% | 109,100 |
| 2022/08/16 | 1,968 | 1,971 | 1,952 | 1,955 | -4 | -0.2% | 29,800 |
| 2022/08/15 | 1,975 | 1,975 | 1,954 | 1,959 | +1 | +0.1% | 40,600 |
| 2022/08/12 | 1,965 | 1,974 | 1,949 | 1,958 | +11 | +0.6% | 69,600 |
| 2022/08/10 | 2,018 | 2,018 | 1,946 | 1,947 | -82 | -4% | 141,700 |
| 2022/08/09 | 2,062 | 2,072 | 2,028 | 2,029 | -37 | -1.8% | 29,800 |
| 2022/08/08 | 2,070 | 2,078 | 2,051 | 2,066 | -1 | ±0% | 25,100 |
| 2022/08/05 | 2,050 | 2,073 | 2,040 | 2,067 | +31 | +1.5% | 25,600 |
| 2022/08/04 | 2,064 | 2,064 | 2,029 | 2,036 | -16 | -0.8% | 47,300 |
| 2022/08/03 | 2,094 | 2,094 | 2,044 | 2,052 | -31 | -1.5% | 38,600 |
| 2022/08/02 | 2,129 | 2,129 | 2,081 | 2,083 | -36 | -1.7% | 49,700 |
| 2022/08/01 | 2,134 | 2,134 | 2,090 | 2,119 | -7 | -0.3% | 34,400 |
| 2022/07/29 | 2,155 | 2,155 | 2,118 | 2,126 | -18 | -0.8% | 41,900 |
| 2022/07/28 | 2,138 | 2,145 | 2,113 | 2,144 | +17 | +0.8% | 60,800 |
651～
700
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
