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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 2,738 | 2,750 | 2,685 | 2,685 | -23 | -0.8% | 34,900 |
| 2024/11/18 | 2,780 | 2,781 | 2,708 | 2,708 | -72 | -2.6% | 24,500 |
| 2024/11/15 | 2,798 | 2,816 | 2,780 | 2,780 | -9 | -0.3% | 12,600 |
| 2024/11/14 | 2,865 | 2,872 | 2,780 | 2,789 | -102 | -3.5% | 35,300 |
| 2024/11/13 | 2,905 | 2,940 | 2,877 | 2,891 | -12 | -0.4% | 27,900 |
| 2024/11/12 | 2,938 | 2,951 | 2,903 | 2,903 | -9 | -0.3% | 12,600 |
| 2024/11/11 | 2,935 | 2,938 | 2,912 | 2,912 | -14 | -0.5% | 5,600 |
| 2024/11/08 | 2,944 | 2,945 | 2,903 | 2,926 | -1 | ±0% | 15,500 |
| 2024/11/07 | 2,887 | 2,937 | 2,887 | 2,927 | +32 | +1.1% | 28,600 |
| 2024/11/06 | 2,893 | 2,945 | 2,893 | 2,895 | +4 | +0.1% | 19,200 |
| 2024/11/05 | 2,952 | 2,952 | 2,891 | 2,891 | -11 | -0.4% | 17,600 |
| 2024/11/01 | 2,965 | 2,979 | 2,901 | 2,902 | -65 | -2.2% | 25,200 |
| 2024/10/31 | 2,929 | 2,975 | 2,929 | 2,967 | +54 | +1.9% | 14,700 |
| 2024/10/30 | 2,941 | 2,971 | 2,891 | 2,913 | -28 | -1% | 65,200 |
| 2024/10/29 | 2,923 | 2,947 | 2,922 | 2,941 | +33 | +1.1% | 16,400 |
| 2024/10/28 | 2,845 | 2,908 | 2,845 | 2,908 | +63 | +2.2% | 17,500 |
| 2024/10/25 | 2,885 | 2,885 | 2,845 | 2,845 | -26 | -0.9% | 11,200 |
| 2024/10/24 | 2,870 | 2,880 | 2,851 | 2,871 | -8 | -0.3% | 11,100 |
| 2024/10/23 | 2,883 | 2,914 | 2,876 | 2,879 | -20 | -0.7% | 12,600 |
| 2024/10/22 | 2,956 | 2,956 | 2,889 | 2,899 | -31 | -1.1% | 18,100 |
| 2024/10/21 | 2,926 | 2,948 | 2,908 | 2,930 | +15 | +0.5% | 8,300 |
| 2024/10/18 | 2,902 | 2,926 | 2,902 | 2,915 | +14 | +0.5% | 6,900 |
| 2024/10/17 | 2,950 | 2,969 | 2,901 | 2,901 | -37 | -1.3% | 18,500 |
| 2024/10/16 | 2,938 | 2,985 | 2,930 | 2,938 | ±0 | ±0% | 21,500 |
| 2024/10/15 | 2,880 | 2,955 | 2,878 | 2,938 | +77 | +2.7% | 35,300 |
| 2024/10/11 | 2,881 | 2,900 | 2,858 | 2,861 | -14 | -0.5% | 17,000 |
| 2024/10/10 | 2,910 | 2,910 | 2,857 | 2,875 | -25 | -0.9% | 14,700 |
| 2024/10/09 | 2,955 | 2,955 | 2,900 | 2,900 | -55 | -1.9% | 17,000 |
| 2024/10/08 | 2,960 | 2,986 | 2,946 | 2,955 | -36 | -1.2% | 7,700 |
| 2024/10/07 | 3,000 | 3,015 | 2,969 | 2,991 | +12 | +0.4% | 19,500 |
| 2024/10/04 | 2,960 | 2,996 | 2,960 | 2,979 | +23 | +0.8% | 14,500 |
| 2024/10/03 | 3,015 | 3,035 | 2,956 | 2,956 | -3 | -0.1% | 13,600 |
| 2024/10/02 | 2,982 | 3,030 | 2,948 | 2,959 | -24 | -0.8% | 25,200 |
| 2024/10/01 | 2,950 | 2,995 | 2,945 | 2,983 | +46 | +1.6% | 16,000 |
| 2024/09/30 | 2,975 | 2,985 | 2,927 | 2,937 | -98 | -3.2% | 33,000 |
| 2024/09/27 | 3,050 | 3,050 | 3,010 | 3,035 | -55 | -1.8% | 29,100 |
| 2024/09/26 | 3,045 | 3,100 | 3,030 | 3,090 | +98 | +3.3% | 64,600 |
| 2024/09/25 | 3,030 | 3,030 | 2,977 | 2,992 | -53 | -1.7% | 50,600 |
| 2024/09/24 | 3,060 | 3,085 | 3,040 | 3,045 | +20 | +0.7% | 31,400 |
| 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 |
101～
150
件表示中 / 6182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 | 281,000円 | +11.9% | +6.1% | 2.92% | 13.98倍 | 0.73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 |
| 東鉄工 | 309,000円 | +12.8% | +18.1% | 3.24% | 10.64倍 | 0.95倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
| 太平電 | 481,500円 | +7.5% | +23.3% | 3.63% | 10.49倍 | 0.96倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
| 新日建 | 158,300円 | +1.1% | +0.2% | 3.54% | 7.53倍 | 0.80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 |
| インフロニア１ Ｐ | 458,500円 | - | - | 1.89% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
