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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 2,956 | 2,983 | 2,932 | 2,937 | -18 | -0.6% | 16,800 |
| 2018/08/27 | 2,975 | 2,999 | 2,951 | 2,955 | -20 | -0.7% | 22,800 |
| 2018/08/24 | 2,918 | 2,978 | 2,918 | 2,975 | +64 | +2.2% | 13,400 |
| 2018/08/23 | 2,918 | 2,924 | 2,865 | 2,911 | +6 | +0.2% | 19,500 |
| 2018/08/22 | 2,900 | 2,917 | 2,892 | 2,905 | -7 | -0.2% | 10,700 |
| 2018/08/21 | 2,953 | 2,953 | 2,905 | 2,912 | -32 | -1.1% | 16,100 |
| 2018/08/20 | 3,040 | 3,040 | 2,935 | 2,944 | -96 | -3.2% | 16,500 |
| 2018/08/17 | 2,999 | 3,045 | 2,992 | 3,040 | +40 | +1.3% | 13,300 |
| 2018/08/16 | 3,010 | 3,040 | 2,973 | 3,000 | -20 | -0.7% | 25,700 |
| 2018/08/15 | 3,045 | 3,060 | 3,005 | 3,020 | -20 | -0.7% | 11,200 |
| 2018/08/14 | 3,015 | 3,055 | 2,975 | 3,040 | -5 | -0.2% | 20,400 |
| 2018/08/13 | 3,090 | 3,125 | 3,010 | 3,045 | -45 | -1.5% | 23,900 |
| 2018/08/10 | 3,020 | 3,130 | 3,020 | 3,090 | +60 | +2% | 31,700 |
| 2018/08/09 | 2,867 | 3,130 | 2,854 | 3,030 | -155 | -4.9% | 82,000 |
| 2018/08/08 | 3,230 | 3,275 | 3,185 | 3,185 | -60 | -1.8% | 21,800 |
| 2018/08/07 | 3,210 | 3,250 | 3,165 | 3,245 | +50 | +1.6% | 14,300 |
| 2018/08/06 | 3,220 | 3,235 | 3,185 | 3,195 | -30 | -0.9% | 13,300 |
| 2018/08/03 | 3,250 | 3,255 | 3,215 | 3,225 | -30 | -0.9% | 9,300 |
| 2018/08/02 | 3,290 | 3,325 | 3,225 | 3,255 | -40 | -1.2% | 13,000 |
| 2018/08/01 | 3,360 | 3,360 | 3,285 | 3,295 | -55 | -1.6% | 9,900 |
| 2018/07/31 | 3,355 | 3,360 | 3,285 | 3,350 | -10 | -0.3% | 22,200 |
| 2018/07/30 | 3,380 | 3,385 | 3,340 | 3,360 | -20 | -0.6% | 20,200 |
| 2018/07/27 | 3,350 | 3,380 | 3,335 | 3,380 | +30 | +0.9% | 23,000 |
| 2018/07/26 | 3,305 | 3,350 | 3,265 | 3,350 | +45 | +1.4% | 21,100 |
| 2018/07/25 | 3,245 | 3,325 | 3,245 | 3,305 | +65 | +2% | 19,700 |
| 2018/07/24 | 3,255 | 3,295 | 3,210 | 3,240 | +60 | +1.9% | 25,000 |
| 2018/07/23 | 3,190 | 3,200 | 3,175 | 3,180 | -10 | -0.3% | 9,900 |
| 2018/07/20 | 3,230 | 3,235 | 3,180 | 3,190 | -40 | -1.2% | 12,800 |
| 2018/07/19 | 3,350 | 3,350 | 3,225 | 3,230 | -115 | -3.4% | 15,300 |
| 2018/07/18 | 3,275 | 3,350 | 3,270 | 3,345 | +80 | +2.5% | 20,300 |
| 2018/07/17 | 3,205 | 3,270 | 3,205 | 3,265 | +60 | +1.9% | 11,600 |
| 2018/07/13 | 3,165 | 3,215 | 3,165 | 3,205 | +45 | +1.4% | 10,100 |
| 2018/07/12 | 3,195 | 3,200 | 3,160 | 3,160 | -20 | -0.6% | 8,500 |
| 2018/07/11 | 3,170 | 3,210 | 3,150 | 3,180 | +10 | +0.3% | 19,000 |
| 2018/07/10 | 3,245 | 3,255 | 3,170 | 3,170 | -80 | -2.5% | 20,600 |
| 2018/07/09 | 3,225 | 3,265 | 3,220 | 3,250 | +30 | +0.9% | 14,500 |
| 2018/07/06 | 3,220 | 3,225 | 3,185 | 3,220 | +60 | +1.9% | 18,600 |
| 2018/07/05 | 3,235 | 3,245 | 3,150 | 3,160 | -75 | -2.3% | 17,500 |
| 2018/07/04 | 3,165 | 3,240 | 3,165 | 3,235 | +70 | +2.2% | 10,000 |
| 2018/07/03 | 3,215 | 3,220 | 3,155 | 3,165 | -35 | -1.1% | 14,500 |
| 2018/07/02 | 3,340 | 3,340 | 3,190 | 3,200 | -125 | -3.8% | 21,200 |
| 2018/06/29 | 3,325 | 3,350 | 3,285 | 3,325 | ±0 | ±0% | 24,800 |
| 2018/06/28 | 3,320 | 3,350 | 3,275 | 3,325 | -10 | -0.3% | 24,700 |
| 2018/06/27 | 3,265 | 3,360 | 3,240 | 3,335 | +95 | +2.9% | 26,500 |
| 2018/06/26 | 3,150 | 3,240 | 3,145 | 3,240 | +90 | +2.9% | 27,400 |
| 2018/06/25 | 3,235 | 3,265 | 3,125 | 3,150 | -40 | -1.3% | 17,100 |
| 2018/06/22 | 3,080 | 3,195 | 3,080 | 3,190 | +75 | +2.4% | 26,800 |
| 2018/06/21 | 3,210 | 3,210 | 3,100 | 3,115 | -95 | -3% | 17,800 |
| 2018/06/20 | 3,185 | 3,215 | 3,140 | 3,210 | +25 | +0.8% | 33,500 |
| 2018/06/19 | 3,240 | 3,240 | 3,180 | 3,185 | -55 | -1.7% | 17,200 |
1651～
1700
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
