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 |
|---|---|---|---|---|---|---|---|
| 2014/05/13 | 1,643 | 1,669 | 1,631 | 1,638 | +12 | +0.7% | 32,500 |
| 2014/05/12 | 1,667 | 1,676 | 1,622 | 1,626 | -39 | -2.3% | 16,600 |
| 2014/05/09 | 1,671 | 1,695 | 1,661 | 1,665 | -16 | -1% | 18,900 |
| 2014/05/08 | 1,671 | 1,690 | 1,671 | 1,681 | +11 | +0.7% | 10,300 |
| 2014/05/07 | 1,738 | 1,738 | 1,665 | 1,670 | -77 | -4.4% | 33,200 |
| 2014/05/02 | 1,745 | 1,761 | 1,743 | 1,747 | -16 | -0.9% | 7,400 |
| 2014/05/01 | 1,741 | 1,769 | 1,741 | 1,763 | +11 | +0.6% | 14,200 |
| 2014/04/30 | 1,751 | 1,760 | 1,743 | 1,752 | -8 | -0.5% | 5,800 |
| 2014/04/28 | 1,777 | 1,777 | 1,749 | 1,760 | -17 | -1% | 13,000 |
| 2014/04/25 | 1,739 | 1,784 | 1,738 | 1,777 | +30 | +1.7% | 12,400 |
| 2014/04/24 | 1,755 | 1,755 | 1,722 | 1,747 | -3 | -0.2% | 8,200 |
| 2014/04/23 | 1,769 | 1,769 | 1,746 | 1,750 | -4 | -0.2% | 7,200 |
| 2014/04/22 | 1,794 | 1,794 | 1,740 | 1,754 | -28 | -1.6% | 9,500 |
| 2014/04/21 | 1,800 | 1,809 | 1,768 | 1,782 | -16 | -0.9% | 5,600 |
| 2014/04/18 | 1,804 | 1,804 | 1,783 | 1,798 | -4 | -0.2% | 4,600 |
| 2014/04/17 | 1,800 | 1,807 | 1,775 | 1,802 | +3 | +0.2% | 14,000 |
| 2014/04/16 | 1,726 | 1,800 | 1,726 | 1,799 | +75 | +4.4% | 21,200 |
| 2014/04/15 | 1,717 | 1,731 | 1,716 | 1,724 | +8 | +0.5% | 14,000 |
| 2014/04/14 | 1,708 | 1,727 | 1,708 | 1,716 | +8 | +0.5% | 11,900 |
| 2014/04/11 | 1,711 | 1,728 | 1,706 | 1,708 | -20 | -1.2% | 27,500 |
| 2014/04/10 | 1,750 | 1,760 | 1,726 | 1,728 | -11 | -0.6% | 19,400 |
| 2014/04/09 | 1,757 | 1,778 | 1,731 | 1,739 | -34 | -1.9% | 35,000 |
| 2014/04/08 | 1,805 | 1,813 | 1,772 | 1,773 | -58 | -3.2% | 22,600 |
| 2014/04/07 | 1,846 | 1,857 | 1,824 | 1,831 | -33 | -1.8% | 20,000 |
| 2014/04/04 | 1,851 | 1,888 | 1,851 | 1,864 | -6 | -0.3% | 56,300 |
| 2014/04/03 | 1,879 | 1,882 | 1,869 | 1,870 | +3 | +0.2% | 48,800 |
| 2014/04/02 | 1,878 | 1,889 | 1,862 | 1,867 | +12 | +0.6% | 56,200 |
| 2014/04/01 | 1,832 | 1,868 | 1,825 | 1,855 | +20 | +1.1% | 64,600 |
| 2014/03/31 | 1,835 | 1,839 | 1,807 | 1,835 | ±0 | ±0% | 76,300 |
| 2014/03/28 | 1,825 | 1,869 | 1,819 | 1,835 | +20 | +1.1% | 115,700 |
| 2014/03/27 | 1,802 | 1,837 | 1,781 | 1,815 | -27 | -1.5% | 129,200 |
| 2014/03/26 | 1,799 | 1,850 | 1,799 | 1,842 | +61 | +3.4% | 101,800 |
| 2014/03/25 | 1,750 | 1,785 | 1,726 | 1,781 | +85 | +5% | 56,700 |
| 2014/03/24 | 1,670 | 1,709 | 1,659 | 1,696 | +76 | +4.7% | 76,000 |
| 2014/03/20 | 1,635 | 1,640 | 1,595 | 1,620 | -38 | -2.3% | 78,600 |
| 2014/03/19 | 1,695 | 1,697 | 1,645 | 1,658 | -16 | -1% | 43,800 |
| 2014/03/18 | 1,673 | 1,688 | 1,651 | 1,674 | +30 | +1.8% | 40,600 |
| 2014/03/17 | 1,691 | 1,700 | 1,641 | 1,644 | -49 | -2.9% | 63,100 |
| 2014/03/14 | 1,718 | 1,732 | 1,691 | 1,693 | -77 | -4.4% | 88,600 |
| 2014/03/13 | 1,761 | 1,780 | 1,755 | 1,770 | +10 | +0.6% | 32,600 |
| 2014/03/12 | 1,770 | 1,784 | 1,760 | 1,760 | -26 | -1.5% | 24,800 |
| 2014/03/11 | 1,757 | 1,787 | 1,757 | 1,786 | +28 | +1.6% | 24,600 |
| 2014/03/10 | 1,769 | 1,773 | 1,757 | 1,758 | +14 | +0.8% | 24,300 |
| 2014/03/07 | 1,735 | 1,765 | 1,735 | 1,744 | -5 | -0.3% | 27,300 |
| 2014/03/06 | 1,721 | 1,751 | 1,721 | 1,749 | +24 | +1.4% | 16,900 |
| 2014/03/05 | 1,739 | 1,768 | 1,720 | 1,725 | -3 | -0.2% | 33,600 |
| 2014/03/04 | 1,690 | 1,737 | 1,690 | 1,728 | +27 | +1.6% | 21,900 |
| 2014/03/03 | 1,714 | 1,714 | 1,687 | 1,701 | -31 | -1.8% | 30,500 |
| 2014/02/28 | 1,750 | 1,750 | 1,714 | 1,732 | -18 | -1% | 33,000 |
| 2014/02/27 | 1,770 | 1,770 | 1,750 | 1,750 | -25 | -1.4% | 21,000 |
2751～
2800
件表示中 / 6258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 | 338,000円 | +6.7% | +31.8% | 2.66% | 15.09倍 | 0.85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 |
| トーエネク | 143,500円 | +2.2% | +10.7% | 3.62% | 11.10倍 | 0.97倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| 東急建設 | 110,800円 | +15.3% | +3.1% | 3.52% | 16.10倍 | 1.16倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
| 新日建 | 187,100円 | +2.5% | +2.3% | 2.99% | 8.35倍 | 0.89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 | 251,300円 | +1.7% | -6.3% | 0.00% | 18.10倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
