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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
201～
250
件表示中 / 6253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 | 316,000円 | +6.7% | +31.8% | 2.85% | 14.11倍 | 0.80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 |
| 新日建 | 181,200円 | +2.5% | +2.3% | 3.09% | 8.09倍 | 0.87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 |
| 日道路 | 250,800円 | +1.7% | -6.3% | 0.00% | 18.07倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
| タマホーム | 360,000円 | +17.0% | +137.5% | 5.44% | 17.39倍 | 3.05倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| レイズネクスト | 189,500円 | +0.1% | +6.8% | 4.80% | 12.63倍 | 1.20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
