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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 3,080 | 3,155 | 3,075 | 3,155 | +110 | +3.6% | 38,900 |
| 2018/04/03 | 3,005 | 3,070 | 2,995 | 3,045 | +35 | +1.2% | 43,600 |
| 2018/04/02 | 3,025 | 3,025 | 3,000 | 3,010 | -5 | -0.2% | 10,800 |
| 2018/03/30 | 3,030 | 3,040 | 3,010 | 3,015 | -10 | -0.3% | 24,000 |
| 2018/03/29 | 3,050 | 3,055 | 2,986 | 3,025 | -5 | -0.2% | 25,400 |
| 2018/03/28 | 3,020 | 3,035 | 2,942 | 3,030 | -50 | -1.6% | 66,000 |
| 2018/03/27 | 3,060 | 3,080 | 2,998 | 3,080 | +90 | +3% | 182,400 |
| 2018/03/26 | 2,965 | 2,990 | 2,926 | 2,990 | +83 | +2.9% | 146,800 |
| 2018/03/23 | 2,982 | 2,994 | 2,896 | 2,907 | -123 | -4.1% | 76,000 |
| 2018/03/22 | 3,100 | 3,100 | 3,000 | 3,030 | -50 | -1.6% | 81,700 |
| 2018/03/20 | 3,115 | 3,115 | 3,045 | 3,080 | -25 | -0.8% | 43,600 |
| 2018/03/19 | 3,100 | 3,115 | 3,085 | 3,105 | +20 | +0.6% | 39,500 |
| 2018/03/16 | 3,065 | 3,105 | 3,060 | 3,085 | +40 | +1.3% | 39,400 |
| 2018/03/15 | 3,040 | 3,055 | 3,015 | 3,045 | +10 | +0.3% | 20,500 |
| 2018/03/14 | 3,030 | 3,040 | 3,015 | 3,035 | +5 | +0.2% | 21,700 |
| 2018/03/13 | 2,997 | 3,040 | 2,985 | 3,030 | +43 | +1.4% | 39,000 |
| 2018/03/12 | 2,998 | 2,998 | 2,976 | 2,987 | +32 | +1.1% | 25,000 |
| 2018/03/09 | 2,965 | 2,987 | 2,945 | 2,955 | +14 | +0.5% | 30,400 |
| 2018/03/08 | 2,977 | 2,977 | 2,936 | 2,941 | -18 | -0.6% | 17,100 |
| 2018/03/07 | 2,962 | 2,998 | 2,942 | 2,959 | -2 | -0.1% | 23,900 |
| 2018/03/06 | 2,988 | 2,989 | 2,953 | 2,961 | -4 | -0.1% | 23,300 |
| 2018/03/05 | 2,941 | 2,975 | 2,939 | 2,965 | +11 | +0.4% | 23,800 |
| 2018/03/02 | 2,934 | 2,968 | 2,932 | 2,954 | -3 | -0.1% | 19,100 |
| 2018/03/01 | 2,975 | 2,975 | 2,943 | 2,957 | -17 | -0.6% | 26,300 |
| 2018/02/28 | 2,957 | 2,988 | 2,952 | 2,974 | +12 | +0.4% | 28,000 |
| 2018/02/27 | 2,970 | 2,976 | 2,950 | 2,962 | +7 | +0.2% | 19,400 |
| 2018/02/26 | 2,970 | 2,970 | 2,930 | 2,955 | -9 | -0.3% | 44,900 |
| 2018/02/23 | 2,932 | 2,980 | 2,932 | 2,964 | +34 | +1.2% | 15,000 |
| 2018/02/22 | 2,937 | 2,987 | 2,922 | 2,930 | -18 | -0.6% | 12,700 |
| 2018/02/21 | 2,936 | 2,967 | 2,936 | 2,948 | +7 | +0.2% | 11,000 |
| 2018/02/20 | 2,951 | 2,951 | 2,935 | 2,941 | -14 | -0.5% | 6,900 |
| 2018/02/19 | 2,920 | 2,970 | 2,920 | 2,955 | +47 | +1.6% | 6,700 |
| 2018/02/16 | 2,888 | 2,938 | 2,888 | 2,908 | +58 | +2% | 10,700 |
| 2018/02/15 | 2,950 | 2,950 | 2,834 | 2,850 | -53 | -1.8% | 22,700 |
| 2018/02/14 | 3,020 | 3,020 | 2,903 | 2,903 | -77 | -2.6% | 15,300 |
| 2018/02/13 | 3,030 | 3,045 | 2,980 | 2,980 | -25 | -0.8% | 25,300 |
| 2018/02/09 | 3,015 | 3,040 | 2,990 | 3,005 | -105 | -3.4% | 20,900 |
| 2018/02/08 | 3,065 | 3,130 | 3,065 | 3,110 | +70 | +2.3% | 28,700 |
| 2018/02/07 | 3,050 | 3,120 | 3,035 | 3,040 | +30 | +1% | 35,100 |
| 2018/02/06 | 3,030 | 3,045 | 2,975 | 3,010 | -90 | -2.9% | 46,100 |
| 2018/02/05 | 3,120 | 3,140 | 3,095 | 3,100 | -65 | -2.1% | 31,100 |
| 2018/02/02 | 3,145 | 3,170 | 3,140 | 3,165 | +15 | +0.5% | 23,500 |
| 2018/02/01 | 3,130 | 3,155 | 3,115 | 3,150 | +45 | +1.4% | 26,500 |
| 2018/01/31 | 3,105 | 3,140 | 3,105 | 3,105 | -10 | -0.3% | 28,700 |
| 2018/01/30 | 3,115 | 3,145 | 3,095 | 3,115 | ±0 | ±0% | 43,600 |
| 2018/01/29 | 3,150 | 3,155 | 3,115 | 3,115 | -35 | -1.1% | 21,400 |
| 2018/01/26 | 3,160 | 3,180 | 3,140 | 3,150 | -10 | -0.3% | 26,000 |
| 2018/01/25 | 3,165 | 3,180 | 3,150 | 3,160 | +65 | +2.1% | 62,400 |
| 2018/01/24 | 3,130 | 3,130 | 3,080 | 3,095 | -25 | -0.8% | 13,000 |
| 2018/01/23 | 3,155 | 3,155 | 3,110 | 3,120 | +10 | +0.3% | 14,800 |
1751～
1800
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
