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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,050 | 3,090 | 2,984 | 3,025 | -10 | -0.3% | 49,100 |
| 2024/09/19 | 2,999 | 3,040 | 2,982 | 3,035 | +61 | +2.1% | 36,500 |
| 2024/09/18 | 2,996 | 2,999 | 2,939 | 2,974 | -3 | -0.1% | 24,700 |
| 2024/09/17 | 2,972 | 2,998 | 2,941 | 2,977 | +35 | +1.2% | 17,100 |
| 2024/09/13 | 2,980 | 2,998 | 2,928 | 2,942 | -23 | -0.8% | 26,900 |
| 2024/09/12 | 2,967 | 2,999 | 2,938 | 2,965 | +15 | +0.5% | 20,600 |
| 2024/09/11 | 2,948 | 2,979 | 2,912 | 2,950 | +17 | +0.6% | 21,300 |
| 2024/09/10 | 2,970 | 2,970 | 2,923 | 2,933 | -6 | -0.2% | 9,500 |
| 2024/09/09 | 2,891 | 2,949 | 2,876 | 2,939 | +32 | +1.1% | 12,900 |
| 2024/09/06 | 2,943 | 2,948 | 2,891 | 2,907 | -12 | -0.4% | 16,900 |
| 2024/09/05 | 2,880 | 2,946 | 2,847 | 2,919 | +21 | +0.7% | 23,500 |
| 2024/09/04 | 2,921 | 2,943 | 2,880 | 2,898 | -73 | -2.5% | 18,200 |
| 2024/09/03 | 2,968 | 2,987 | 2,951 | 2,971 | +10 | +0.3% | 6,900 |
| 2024/09/02 | 2,979 | 3,000 | 2,942 | 2,961 | -18 | -0.6% | 8,100 |
| 2024/08/30 | 2,987 | 3,010 | 2,974 | 2,979 | ±0 | ±0% | 14,100 |
| 2024/08/29 | 2,962 | 2,983 | 2,931 | 2,979 | +17 | +0.6% | 9,500 |
| 2024/08/28 | 2,989 | 2,989 | 2,920 | 2,962 | -27 | -0.9% | 10,800 |
| 2024/08/27 | 2,934 | 2,991 | 2,934 | 2,989 | +68 | +2.3% | 13,600 |
| 2024/08/26 | 2,894 | 2,926 | 2,868 | 2,921 | +29 | +1% | 16,300 |
| 2024/08/23 | 2,873 | 2,905 | 2,861 | 2,892 | +19 | +0.7% | 11,700 |
| 2024/08/22 | 2,889 | 2,889 | 2,835 | 2,873 | -16 | -0.6% | 11,500 |
| 2024/08/21 | 2,891 | 2,891 | 2,860 | 2,889 | -5 | -0.2% | 9,500 |
| 2024/08/20 | 2,884 | 2,915 | 2,862 | 2,894 | +24 | +0.8% | 10,400 |
| 2024/08/19 | 2,890 | 2,925 | 2,861 | 2,870 | -18 | -0.6% | 12,300 |
| 2024/08/16 | 2,881 | 2,888 | 2,850 | 2,888 | +57 | +2% | 14,000 |
| 2024/08/15 | 2,858 | 2,858 | 2,795 | 2,831 | -27 | -0.9% | 16,100 |
| 2024/08/14 | 2,766 | 2,858 | 2,736 | 2,858 | +93 | +3.4% | 29,500 |
| 2024/08/13 | 2,740 | 2,790 | 2,740 | 2,765 | +31 | +1.1% | 25,100 |
| 2024/08/09 | 2,750 | 2,772 | 2,683 | 2,734 | +55 | +2.1% | 39,000 |
| 2024/08/08 | 2,650 | 2,734 | 2,627 | 2,679 | -11 | -0.4% | 27,100 |
| 2024/08/07 | 2,650 | 2,790 | 2,627 | 2,690 | -16 | -0.6% | 32,500 |
| 2024/08/06 | 2,563 | 2,798 | 2,563 | 2,706 | +193 | +7.7% | 27,600 |
| 2024/08/05 | 2,716 | 2,730 | 2,513 | 2,513 | -348 | -12.2% | 54,800 |
| 2024/08/02 | 2,932 | 2,944 | 2,850 | 2,861 | -130 | -4.3% | 31,500 |
| 2024/08/01 | 3,120 | 3,120 | 2,981 | 2,991 | -154 | -4.9% | 27,400 |
| 2024/07/31 | 3,000 | 3,145 | 3,000 | 3,145 | +95 | +3.1% | 18,500 |
| 2024/07/30 | 3,130 | 3,130 | 3,015 | 3,050 | -80 | -2.6% | 36,900 |
| 2024/07/29 | 3,085 | 3,160 | 3,085 | 3,130 | +45 | +1.5% | 23,900 |
| 2024/07/26 | 3,055 | 3,120 | 3,055 | 3,085 | +35 | +1.1% | 14,200 |
| 2024/07/25 | 3,060 | 3,095 | 3,050 | 3,050 | -10 | -0.3% | 30,400 |
| 2024/07/24 | 3,095 | 3,130 | 3,045 | 3,060 | -35 | -1.1% | 26,200 |
| 2024/07/23 | 3,080 | 3,105 | 3,055 | 3,095 | +80 | +2.7% | 15,600 |
| 2024/07/22 | 3,100 | 3,135 | 3,015 | 3,015 | -105 | -3.4% | 19,200 |
| 2024/07/19 | 3,080 | 3,140 | 3,080 | 3,120 | +30 | +1% | 15,100 |
| 2024/07/18 | 3,125 | 3,140 | 3,090 | 3,090 | -30 | -1% | 29,300 |
| 2024/07/17 | 3,095 | 3,140 | 3,085 | 3,120 | +35 | +1.1% | 33,200 |
| 2024/07/16 | 3,045 | 3,110 | 3,045 | 3,085 | +40 | +1.3% | 21,100 |
| 2024/07/12 | 3,030 | 3,115 | 3,020 | 3,045 | +15 | +0.5% | 40,100 |
| 2024/07/11 | 3,000 | 3,035 | 3,000 | 3,030 | +31 | +1% | 21,400 |
| 2024/07/10 | 2,995 | 3,010 | 2,972 | 2,999 | +4 | +0.1% | 33,200 |
51～
100
件表示中 / 6093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 | 261,100円 | +11.9% | +6.1% | 3.14% | 12.99倍 | 0.68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 |
| 日比谷 | 388,500円 | +8.6% | +2.4% | 2.27% | 18.77倍 | 1.26倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| トーエネク | 94,300円 | +8.8% | +12.8% | 4.24% | 10.06倍 | 0.67倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| 千代建 | 34,200円 | -11.1% | - | 0.00% | 6.87倍 | 13.79倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| ウエストＨＤ | 178,100円 | +12.0% | +19.7% | 3.65% | 8.82倍 | 2.13倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
市場注目の銘柄
チャート関連のコラム
