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 |
|---|---|---|---|---|---|---|---|
| 2013/07/25 | 1,569 | 1,581 | 1,538 | 1,541 | -39 | -2.5% | 11,900 |
| 2013/07/24 | 1,564 | 1,593 | 1,564 | 1,580 | -3 | -0.2% | 6,700 |
| 2013/07/23 | 1,584 | 1,588 | 1,569 | 1,583 | -1 | -0.1% | 10,500 |
| 2013/07/22 | 1,598 | 1,604 | 1,579 | 1,584 | -14 | -0.9% | 5,700 |
| 2013/07/19 | 1,645 | 1,646 | 1,598 | 1,598 | -41 | -2.5% | 15,500 |
| 2013/07/18 | 1,637 | 1,641 | 1,630 | 1,639 | +2 | +0.1% | 16,900 |
| 2013/07/17 | 1,613 | 1,645 | 1,611 | 1,637 | +26 | +1.6% | 20,000 |
| 2013/07/16 | 1,609 | 1,620 | 1,607 | 1,611 | +4 | +0.2% | 17,100 |
| 2013/07/12 | 1,600 | 1,620 | 1,594 | 1,607 | +3 | +0.2% | 26,600 |
| 2013/07/11 | 1,608 | 1,615 | 1,601 | 1,604 | -4 | -0.2% | 16,900 |
| 2013/07/10 | 1,584 | 1,617 | 1,584 | 1,608 | +24 | +1.5% | 15,900 |
| 2013/07/09 | 1,580 | 1,594 | 1,536 | 1,584 | +63 | +4.1% | 20,100 |
| 2013/07/08 | 1,570 | 1,571 | 1,521 | 1,521 | -48 | -3.1% | 11,000 |
| 2013/07/05 | 1,570 | 1,578 | 1,558 | 1,569 | +9 | +0.6% | 11,700 |
| 2013/07/04 | 1,557 | 1,571 | 1,557 | 1,560 | -24 | -1.5% | 8,100 |
| 2013/07/03 | 1,590 | 1,598 | 1,574 | 1,584 | -3 | -0.2% | 13,800 |
| 2013/07/02 | 1,580 | 1,590 | 1,553 | 1,587 | +3 | +0.2% | 21,000 |
| 2013/07/01 | 1,570 | 1,584 | 1,567 | 1,584 | +15 | +1% | 18,100 |
| 2013/06/28 | 1,546 | 1,580 | 1,546 | 1,569 | +24 | +1.6% | 41,400 |
| 2013/06/27 | 1,551 | 1,551 | 1,495 | 1,545 | -9 | -0.6% | 19,500 |
| 2013/06/26 | 1,574 | 1,581 | 1,537 | 1,554 | -20 | -1.3% | 23,200 |
| 2013/06/25 | 1,601 | 1,614 | 1,563 | 1,574 | -15 | -0.9% | 33,200 |
| 2013/06/24 | 1,585 | 1,599 | 1,582 | 1,589 | +26 | +1.7% | 15,300 |
| 2013/06/21 | 1,520 | 1,566 | 1,501 | 1,563 | -1 | -0.1% | 53,200 |
| 2013/06/20 | 1,567 | 1,586 | 1,545 | 1,564 | -26 | -1.6% | 40,400 |
| 2013/06/19 | 1,597 | 1,620 | 1,581 | 1,590 | ±0 | ±0% | 43,200 |
| 2013/06/18 | 1,589 | 1,592 | 1,575 | 1,590 | +41 | +2.6% | 31,100 |
| 2013/06/17 | 1,467 | 1,556 | 1,441 | 1,549 | +112 | +7.8% | 32,000 |
| 2013/06/14 | 1,455 | 1,506 | 1,437 | 1,437 | +3 | +0.2% | 59,600 |
| 2013/06/13 | 1,468 | 1,468 | 1,423 | 1,434 | -34 | -2.3% | 34,000 |
| 2013/06/12 | 1,479 | 1,485 | 1,450 | 1,468 | -12 | -0.8% | 17,000 |
| 2013/06/11 | 1,499 | 1,529 | 1,466 | 1,480 | -24 | -1.6% | 27,300 |
| 2013/06/10 | 1,466 | 1,510 | 1,460 | 1,504 | +48 | +3.3% | 19,000 |
| 2013/06/07 | 1,471 | 1,499 | 1,450 | 1,456 | -91 | -5.9% | 19,000 |
| 2013/06/06 | 1,570 | 1,575 | 1,545 | 1,547 | -47 | -2.9% | 32,900 |
| 2013/06/05 | 1,579 | 1,620 | 1,576 | 1,594 | +8 | +0.5% | 45,900 |
| 2013/06/04 | 1,476 | 1,598 | 1,470 | 1,586 | +110 | +7.5% | 89,200 |
| 2013/06/03 | 1,474 | 1,502 | 1,453 | 1,476 | +2 | +0.1% | 21,100 |
| 2013/05/31 | 1,449 | 1,474 | 1,437 | 1,474 | +37 | +2.6% | 31,500 |
| 2013/05/30 | 1,467 | 1,499 | 1,437 | 1,437 | -51 | -3.4% | 43,600 |
| 2013/05/29 | 1,515 | 1,526 | 1,478 | 1,488 | -13 | -0.9% | 37,600 |
| 2013/05/28 | 1,501 | 1,521 | 1,481 | 1,501 | -2 | -0.1% | 16,600 |
| 2013/05/27 | 1,564 | 1,568 | 1,501 | 1,503 | -61 | -3.9% | 27,200 |
| 2013/05/24 | 1,556 | 1,611 | 1,550 | 1,564 | +7 | +0.4% | 32,800 |
| 2013/05/23 | 1,666 | 1,683 | 1,557 | 1,557 | -85 | -5.2% | 56,800 |
| 2013/05/22 | 1,621 | 1,655 | 1,620 | 1,642 | +46 | +2.9% | 23,000 |
| 2013/05/21 | 1,626 | 1,635 | 1,596 | 1,596 | -25 | -1.5% | 23,800 |
| 2013/05/20 | 1,630 | 1,633 | 1,606 | 1,621 | +16 | +1% | 10,600 |
| 2013/05/17 | 1,630 | 1,630 | 1,593 | 1,605 | -26 | -1.6% | 15,100 |
| 2013/05/16 | 1,674 | 1,681 | 1,616 | 1,631 | -42 | -2.5% | 53,500 |
2901～
2950
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
