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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 1,733 | 1,746 | 1,723 | 1,723 | -28 | -1.6% | 13,400 |
| 2014/07/31 | 1,771 | 1,771 | 1,750 | 1,751 | -11 | -0.6% | 11,100 |
| 2014/07/30 | 1,749 | 1,770 | 1,717 | 1,762 | +16 | +0.9% | 22,700 |
| 2014/07/29 | 1,735 | 1,748 | 1,729 | 1,746 | +12 | +0.7% | 39,800 |
| 2014/07/28 | 1,729 | 1,740 | 1,729 | 1,734 | +5 | +0.3% | 29,600 |
| 2014/07/25 | 1,739 | 1,762 | 1,656 | 1,729 | +1 | +0.1% | 60,300 |
| 2014/07/24 | 1,721 | 1,736 | 1,714 | 1,728 | +22 | +1.3% | 21,000 |
| 2014/07/23 | 1,698 | 1,725 | 1,690 | 1,706 | +13 | +0.8% | 14,700 |
| 2014/07/22 | 1,670 | 1,700 | 1,663 | 1,693 | +23 | +1.4% | 7,600 |
| 2014/07/18 | 1,665 | 1,676 | 1,654 | 1,670 | -13 | -0.8% | 11,400 |
| 2014/07/17 | 1,687 | 1,693 | 1,666 | 1,683 | +5 | +0.3% | 4,600 |
| 2014/07/16 | 1,695 | 1,709 | 1,666 | 1,678 | -17 | -1% | 17,300 |
| 2014/07/15 | 1,689 | 1,698 | 1,689 | 1,695 | +6 | +0.4% | 11,000 |
| 2014/07/14 | 1,656 | 1,690 | 1,656 | 1,689 | +34 | +2.1% | 12,700 |
| 2014/07/11 | 1,686 | 1,690 | 1,641 | 1,655 | -30 | -1.8% | 36,900 |
| 2014/07/10 | 1,713 | 1,714 | 1,684 | 1,685 | -21 | -1.2% | 13,100 |
| 2014/07/09 | 1,703 | 1,720 | 1,703 | 1,706 | -20 | -1.2% | 8,300 |
| 2014/07/08 | 1,725 | 1,750 | 1,716 | 1,726 | -4 | -0.2% | 14,800 |
| 2014/07/07 | 1,738 | 1,738 | 1,730 | 1,730 | -11 | -0.6% | 3,700 |
| 2014/07/04 | 1,726 | 1,746 | 1,725 | 1,741 | +3 | +0.2% | 12,700 |
| 2014/07/03 | 1,740 | 1,745 | 1,723 | 1,738 | -2 | -0.1% | 7,500 |
| 2014/07/02 | 1,745 | 1,751 | 1,735 | 1,740 | -5 | -0.3% | 14,700 |
| 2014/07/01 | 1,730 | 1,761 | 1,730 | 1,745 | +21 | +1.2% | 46,700 |
| 2014/06/30 | 1,709 | 1,734 | 1,708 | 1,724 | +16 | +0.9% | 30,000 |
| 2014/06/27 | 1,710 | 1,715 | 1,704 | 1,708 | +6 | +0.4% | 21,800 |
| 2014/06/26 | 1,711 | 1,729 | 1,699 | 1,702 | -9 | -0.5% | 21,200 |
| 2014/06/25 | 1,703 | 1,718 | 1,702 | 1,711 | +10 | +0.6% | 24,700 |
| 2014/06/24 | 1,709 | 1,709 | 1,690 | 1,701 | +8 | +0.5% | 24,900 |
| 2014/06/23 | 1,712 | 1,718 | 1,680 | 1,693 | -30 | -1.7% | 17,200 |
| 2014/06/20 | 1,705 | 1,729 | 1,704 | 1,723 | +13 | +0.8% | 37,700 |
| 2014/06/19 | 1,684 | 1,713 | 1,683 | 1,710 | +17 | +1% | 21,400 |
| 2014/06/18 | 1,685 | 1,695 | 1,685 | 1,693 | +5 | +0.3% | 12,700 |
| 2014/06/17 | 1,667 | 1,698 | 1,667 | 1,688 | +30 | +1.8% | 21,200 |
| 2014/06/16 | 1,663 | 1,685 | 1,656 | 1,658 | -5 | -0.3% | 18,400 |
| 2014/06/13 | 1,675 | 1,675 | 1,649 | 1,663 | +20 | +1.2% | 42,700 |
| 2014/06/12 | 1,649 | 1,667 | 1,639 | 1,643 | -6 | -0.4% | 15,800 |
| 2014/06/11 | 1,651 | 1,659 | 1,645 | 1,649 | +4 | +0.2% | 22,900 |
| 2014/06/10 | 1,665 | 1,665 | 1,641 | 1,645 | -7 | -0.4% | 18,000 |
| 2014/06/09 | 1,660 | 1,664 | 1,650 | 1,652 | -6 | -0.4% | 23,600 |
| 2014/06/06 | 1,661 | 1,684 | 1,646 | 1,658 | +29 | +1.8% | 35,900 |
| 2014/06/05 | 1,627 | 1,639 | 1,626 | 1,629 | -1 | -0.1% | 7,400 |
| 2014/06/04 | 1,618 | 1,645 | 1,614 | 1,630 | +28 | +1.7% | 25,300 |
| 2014/06/03 | 1,600 | 1,608 | 1,589 | 1,602 | +19 | +1.2% | 19,700 |
| 2014/06/02 | 1,600 | 1,600 | 1,578 | 1,583 | +16 | +1% | 22,800 |
| 2014/05/30 | 1,594 | 1,605 | 1,558 | 1,567 | -18 | -1.1% | 66,300 |
| 2014/05/29 | 1,598 | 1,600 | 1,580 | 1,585 | -13 | -0.8% | 13,600 |
| 2014/05/28 | 1,610 | 1,616 | 1,590 | 1,598 | -4 | -0.2% | 50,300 |
| 2014/05/27 | 1,620 | 1,620 | 1,597 | 1,602 | +10 | +0.6% | 12,200 |
| 2014/05/26 | 1,624 | 1,629 | 1,575 | 1,592 | -20 | -1.2% | 29,100 |
| 2014/05/23 | 1,624 | 1,624 | 1,606 | 1,612 | -11 | -0.7% | 16,800 |
2651～
2700
件表示中 / 6215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 | 283,000円 | +6.7% | +31.8% | 3.18% | 12.63倍 | 0.72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 | 94,100円 | +15.3% | +3.1% | 4.14% | 13.66倍 | 0.98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 | 160,900円 | +2.5% | +2.3% | 3.48% | 7.18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 | 59,400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 | 170,900円 | +0.1% | +6.8% | 5.32% | 11.38倍 | 1.08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
