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 |
|---|---|---|---|---|---|---|---|
| 2013/10/07 | 1,711 | 1,745 | 1,695 | 1,736 | +25 | +1.5% | 26,700 |
| 2013/10/04 | 1,740 | 1,740 | 1,710 | 1,711 | -35 | -2% | 8,400 |
| 2013/10/03 | 1,780 | 1,780 | 1,746 | 1,746 | +2 | +0.1% | 7,700 |
| 2013/10/02 | 1,771 | 1,783 | 1,740 | 1,744 | -27 | -1.5% | 7,400 |
| 2013/10/01 | 1,769 | 1,780 | 1,743 | 1,771 | +2 | +0.1% | 9,900 |
| 2013/09/30 | 1,800 | 1,800 | 1,762 | 1,769 | -31 | -1.7% | 12,000 |
| 2013/09/27 | 1,814 | 1,814 | 1,775 | 1,800 | -12 | -0.7% | 18,700 |
| 2013/09/26 | 1,770 | 1,812 | 1,701 | 1,812 | +42 | +2.4% | 20,300 |
| 2013/09/25 | 1,754 | 1,778 | 1,752 | 1,770 | -2 | -0.1% | 11,600 |
| 2013/09/24 | 1,765 | 1,780 | 1,749 | 1,772 | +7 | +0.4% | 14,900 |
| 2013/09/20 | 1,755 | 1,769 | 1,731 | 1,765 | +30 | +1.7% | 25,600 |
| 2013/09/19 | 1,740 | 1,746 | 1,730 | 1,735 | +7 | +0.4% | 40,900 |
| 2013/09/18 | 1,741 | 1,747 | 1,710 | 1,728 | -6 | -0.3% | 8,600 |
| 2013/09/17 | 1,730 | 1,760 | 1,726 | 1,734 | +11 | +0.6% | 8,500 |
| 2013/09/13 | 1,677 | 1,752 | 1,677 | 1,723 | +42 | +2.5% | 30,400 |
| 2013/09/12 | 1,745 | 1,745 | 1,667 | 1,681 | -67 | -3.8% | 17,900 |
| 2013/09/11 | 1,780 | 1,780 | 1,730 | 1,748 | +6 | +0.3% | 21,800 |
| 2013/09/10 | 1,660 | 1,770 | 1,660 | 1,742 | +110 | +6.7% | 58,600 |
| 2013/09/09 | 1,685 | 1,685 | 1,606 | 1,632 | +27 | +1.7% | 15,900 |
| 2013/09/06 | 1,553 | 1,614 | 1,553 | 1,605 | +47 | +3% | 10,000 |
| 2013/09/05 | 1,571 | 1,583 | 1,548 | 1,558 | -12 | -0.8% | 10,100 |
| 2013/09/04 | 1,561 | 1,609 | 1,560 | 1,570 | +5 | +0.3% | 12,500 |
| 2013/09/03 | 1,580 | 1,623 | 1,558 | 1,565 | +27 | +1.8% | 13,300 |
| 2013/09/02 | 1,554 | 1,580 | 1,537 | 1,538 | -16 | -1% | 9,200 |
| 2013/08/30 | 1,687 | 1,687 | 1,544 | 1,554 | -94 | -5.7% | 19,300 |
| 2013/08/29 | 1,640 | 1,678 | 1,636 | 1,648 | +8 | +0.5% | 6,400 |
| 2013/08/28 | 1,675 | 1,692 | 1,600 | 1,640 | -35 | -2.1% | 9,700 |
| 2013/08/27 | 1,694 | 1,705 | 1,675 | 1,675 | -19 | -1.1% | 9,800 |
| 2013/08/26 | 1,723 | 1,723 | 1,689 | 1,694 | +5 | +0.3% | 4,700 |
| 2013/08/23 | 1,672 | 1,709 | 1,641 | 1,689 | +17 | +1% | 8,700 |
| 2013/08/22 | 1,630 | 1,682 | 1,620 | 1,672 | +22 | +1.3% | 8,300 |
| 2013/08/21 | 1,697 | 1,697 | 1,650 | 1,650 | -8 | -0.5% | 7,600 |
| 2013/08/20 | 1,707 | 1,718 | 1,658 | 1,658 | -51 | -3% | 5,900 |
| 2013/08/19 | 1,631 | 1,709 | 1,631 | 1,709 | +68 | +4.1% | 5,400 |
| 2013/08/16 | 1,640 | 1,693 | 1,631 | 1,641 | -18 | -1.1% | 8,900 |
| 2013/08/15 | 1,720 | 1,735 | 1,655 | 1,659 | -61 | -3.5% | 22,800 |
| 2013/08/14 | 1,700 | 1,722 | 1,699 | 1,720 | +21 | +1.2% | 24,400 |
| 2013/08/13 | 1,674 | 1,699 | 1,673 | 1,699 | +26 | +1.6% | 9,700 |
| 2013/08/12 | 1,656 | 1,690 | 1,650 | 1,673 | -14 | -0.8% | 13,400 |
| 2013/08/09 | 1,696 | 1,707 | 1,687 | 1,687 | -1 | -0.1% | 31,500 |
| 2013/08/08 | 1,653 | 1,739 | 1,640 | 1,688 | +9 | +0.5% | 56,100 |
| 2013/08/07 | 1,650 | 1,699 | 1,630 | 1,679 | +60 | +3.7% | 53,200 |
| 2013/08/06 | 1,601 | 1,619 | 1,595 | 1,619 | +10 | +0.6% | 7,900 |
| 2013/08/05 | 1,591 | 1,620 | 1,580 | 1,609 | +1 | +0.1% | 14,800 |
| 2013/08/02 | 1,556 | 1,608 | 1,520 | 1,608 | +53 | +3.4% | 20,300 |
| 2013/08/01 | 1,505 | 1,556 | 1,502 | 1,555 | +54 | +3.6% | 15,600 |
| 2013/07/31 | 1,510 | 1,552 | 1,501 | 1,501 | -37 | -2.4% | 27,900 |
| 2013/07/30 | 1,485 | 1,546 | 1,485 | 1,538 | +47 | +3.2% | 11,000 |
| 2013/07/29 | 1,506 | 1,546 | 1,483 | 1,491 | -15 | -1% | 25,000 |
| 2013/07/26 | 1,541 | 1,543 | 1,502 | 1,506 | -35 | -2.3% | 15,300 |
2851～
2900
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
