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 |
|---|---|---|---|---|---|---|---|
| 2014/02/25 | 1,789 | 1,798 | 1,770 | 1,785 | +14 | +0.8% | 20,900 |
| 2014/02/24 | 1,800 | 1,810 | 1,760 | 1,771 | -24 | -1.3% | 13,400 |
| 2014/02/21 | 1,762 | 1,800 | 1,762 | 1,795 | +38 | +2.2% | 15,200 |
| 2014/02/20 | 1,803 | 1,809 | 1,757 | 1,757 | -47 | -2.6% | 11,700 |
| 2014/02/19 | 1,805 | 1,815 | 1,800 | 1,804 | -27 | -1.5% | 6,400 |
| 2014/02/18 | 1,777 | 1,831 | 1,768 | 1,831 | +44 | +2.5% | 16,500 |
| 2014/02/17 | 1,784 | 1,793 | 1,745 | 1,787 | +29 | +1.6% | 12,500 |
| 2014/02/14 | 1,795 | 1,813 | 1,745 | 1,758 | -41 | -2.3% | 13,300 |
| 2014/02/13 | 1,840 | 1,841 | 1,799 | 1,799 | -40 | -2.2% | 17,000 |
| 2014/02/12 | 1,818 | 1,844 | 1,806 | 1,839 | +22 | +1.2% | 7,700 |
| 2014/02/10 | 1,800 | 1,828 | 1,798 | 1,817 | +30 | +1.7% | 17,800 |
| 2014/02/07 | 1,725 | 1,794 | 1,723 | 1,787 | +104 | +6.2% | 21,700 |
| 2014/02/06 | 1,716 | 1,716 | 1,679 | 1,683 | -33 | -1.9% | 14,600 |
| 2014/02/05 | 1,682 | 1,723 | 1,655 | 1,716 | +54 | +3.2% | 31,500 |
| 2014/02/04 | 1,728 | 1,736 | 1,654 | 1,662 | -96 | -5.5% | 39,700 |
| 2014/02/03 | 1,768 | 1,768 | 1,756 | 1,758 | -29 | -1.6% | 18,500 |
| 2014/01/31 | 1,795 | 1,795 | 1,771 | 1,787 | -29 | -1.6% | 33,700 |
| 2014/01/30 | 1,811 | 1,838 | 1,802 | 1,816 | -32 | -1.7% | 16,000 |
| 2014/01/29 | 1,787 | 1,858 | 1,787 | 1,848 | +71 | +4% | 20,400 |
| 2014/01/28 | 1,863 | 1,863 | 1,777 | 1,777 | -20 | -1.1% | 20,700 |
| 2014/01/27 | 1,845 | 1,845 | 1,797 | 1,797 | -48 | -2.6% | 25,000 |
| 2014/01/24 | 1,853 | 1,860 | 1,827 | 1,845 | -25 | -1.3% | 28,400 |
| 2014/01/23 | 1,899 | 1,899 | 1,870 | 1,870 | -22 | -1.2% | 9,300 |
| 2014/01/22 | 1,884 | 1,900 | 1,864 | 1,892 | +11 | +0.6% | 18,100 |
| 2014/01/21 | 1,882 | 1,890 | 1,877 | 1,881 | +7 | +0.4% | 12,200 |
| 2014/01/20 | 1,878 | 1,880 | 1,861 | 1,874 | +26 | +1.4% | 19,100 |
| 2014/01/17 | 1,863 | 1,875 | 1,846 | 1,848 | -20 | -1.1% | 19,800 |
| 2014/01/16 | 1,865 | 1,879 | 1,860 | 1,868 | +3 | +0.2% | 11,100 |
| 2014/01/15 | 1,880 | 1,880 | 1,849 | 1,865 | +8 | +0.4% | 18,600 |
| 2014/01/14 | 1,890 | 1,890 | 1,857 | 1,857 | -33 | -1.7% | 22,800 |
| 2014/01/10 | 1,881 | 1,890 | 1,865 | 1,890 | +8 | +0.4% | 16,000 |
| 2014/01/09 | 1,894 | 1,894 | 1,860 | 1,882 | -12 | -0.6% | 8,600 |
| 2014/01/08 | 1,841 | 1,894 | 1,841 | 1,894 | +56 | +3% | 15,800 |
| 2014/01/07 | 1,881 | 1,894 | 1,831 | 1,838 | -44 | -2.3% | 21,300 |
| 2014/01/06 | 1,910 | 1,910 | 1,882 | 1,882 | -9 | -0.5% | 24,000 |
| 2013/12/30 | 1,860 | 1,894 | 1,836 | 1,891 | +56 | +3.1% | 34,500 |
| 2013/12/27 | 1,773 | 1,841 | 1,773 | 1,835 | +64 | +3.6% | 32,800 |
| 2013/12/26 | 1,749 | 1,779 | 1,749 | 1,771 | +26 | +1.5% | 16,300 |
| 2013/12/25 | 1,728 | 1,745 | 1,715 | 1,745 | +18 | +1% | 19,300 |
| 2013/12/24 | 1,740 | 1,744 | 1,721 | 1,727 | -17 | -1% | 16,600 |
| 2013/12/20 | 1,738 | 1,751 | 1,722 | 1,744 | -4 | -0.2% | 13,200 |
| 2013/12/19 | 1,750 | 1,754 | 1,720 | 1,748 | -1 | -0.1% | 20,300 |
| 2013/12/18 | 1,730 | 1,749 | 1,725 | 1,749 | +17 | +1% | 13,600 |
| 2013/12/17 | 1,716 | 1,733 | 1,713 | 1,732 | +23 | +1.3% | 6,900 |
| 2013/12/16 | 1,739 | 1,744 | 1,705 | 1,709 | -35 | -2% | 15,500 |
| 2013/12/13 | 1,749 | 1,766 | 1,730 | 1,744 | -28 | -1.6% | 52,700 |
| 2013/12/12 | 1,780 | 1,781 | 1,759 | 1,772 | -8 | -0.4% | 13,600 |
| 2013/12/11 | 1,780 | 1,794 | 1,780 | 1,780 | ±0 | ±0% | 19,000 |
| 2013/12/10 | 1,777 | 1,787 | 1,773 | 1,780 | +14 | +0.8% | 21,500 |
| 2013/12/09 | 1,750 | 1,769 | 1,750 | 1,766 | +25 | +1.4% | 12,500 |
2801～
2850
件表示中 / 6257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 | 342,500円 | +6.7% | +31.8% | 2.63% | 15.29倍 | 0.87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 | 145,500円 | +2.2% | +10.7% | 3.57% | 11.25倍 | 0.99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 |
| 太平電 | 627,000円 | +13.8% | +14.4% | 3.19% | 12.44倍 | 1.16倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
| 東急建設 | 107,900円 | +15.3% | +3.1% | 3.61% | 15.66倍 | 1.13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 | 182,200円 | +2.5% | +2.3% | 3.07% | 8.14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 |
市場注目の銘柄
チャート関連のコラム
