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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 2,730 | 2,739 | 2,706 | 2,710 | -7 | -0.3% | 36,100 |
| 2024/04/09 | 2,733 | 2,735 | 2,710 | 2,717 | -1 | ±0% | 24,600 |
| 2024/04/08 | 2,706 | 2,734 | 2,702 | 2,718 | -3 | -0.1% | 33,600 |
| 2024/04/05 | 2,744 | 2,746 | 2,701 | 2,721 | -35 | -1.3% | 42,600 |
| 2024/04/04 | 2,785 | 2,791 | 2,748 | 2,756 | -31 | -1.1% | 34,800 |
| 2024/04/03 | 2,783 | 2,810 | 2,781 | 2,787 | -3 | -0.1% | 73,900 |
| 2024/04/02 | 2,799 | 2,832 | 2,772 | 2,790 | +19 | +0.7% | 86,200 |
| 2024/04/01 | 2,855 | 2,855 | 2,771 | 2,771 | -69 | -2.4% | 61,500 |
| 2024/03/29 | 2,835 | 2,890 | 2,798 | 2,840 | +27 | +1% | 74,600 |
| 2024/03/28 | 2,856 | 2,865 | 2,810 | 2,813 | -109 | -3.7% | 232,900 |
| 2024/03/27 | 2,921 | 2,952 | 2,916 | 2,922 | +1 | ±0% | 279,400 |
| 2024/03/26 | 2,891 | 2,922 | 2,874 | 2,921 | +30 | +1% | 108,900 |
| 2024/03/25 | 2,917 | 2,934 | 2,891 | 2,891 | -19 | -0.7% | 151,600 |
| 2024/03/22 | 2,936 | 2,949 | 2,894 | 2,910 | -24 | -0.8% | 161,100 |
| 2024/03/21 | 2,930 | 2,962 | 2,920 | 2,934 | +54 | +1.9% | 216,500 |
| 2024/03/19 | 2,880 | 2,880 | 2,838 | 2,880 | ±0 | ±0% | 121,600 |
| 2024/03/18 | 2,870 | 2,894 | 2,861 | 2,880 | +36 | +1.3% | 157,100 |
| 2024/03/15 | 2,797 | 2,863 | 2,797 | 2,844 | +33 | +1.2% | 105,500 |
| 2024/03/14 | 2,825 | 2,829 | 2,796 | 2,811 | -11 | -0.4% | 99,900 |
| 2024/03/13 | 2,877 | 2,899 | 2,798 | 2,822 | -26 | -0.9% | 86,800 |
| 2024/03/12 | 2,846 | 2,848 | 2,800 | 2,848 | -6 | -0.2% | 60,500 |
| 2024/03/11 | 2,900 | 2,900 | 2,827 | 2,854 | -64 | -2.2% | 84,600 |
| 2024/03/08 | 2,883 | 2,937 | 2,883 | 2,918 | +20 | +0.7% | 69,500 |
| 2024/03/07 | 2,930 | 2,940 | 2,890 | 2,898 | -4 | -0.1% | 86,700 |
| 2024/03/06 | 2,880 | 2,919 | 2,875 | 2,902 | +6 | +0.2% | 62,800 |
| 2024/03/05 | 2,842 | 2,903 | 2,838 | 2,896 | +88 | +3.1% | 69,100 |
| 2024/03/04 | 2,808 | 2,830 | 2,776 | 2,808 | +12 | +0.4% | 96,000 |
| 2024/03/01 | 2,828 | 2,834 | 2,790 | 2,796 | -46 | -1.6% | 69,000 |
| 2024/02/29 | 2,842 | 2,875 | 2,823 | 2,842 | +50 | +1.8% | 85,200 |
| 2024/02/28 | 2,757 | 2,797 | 2,755 | 2,792 | +68 | +2.5% | 72,200 |
| 2024/02/27 | 2,740 | 2,757 | 2,715 | 2,724 | -6 | -0.2% | 42,900 |
| 2024/02/26 | 2,736 | 2,770 | 2,710 | 2,730 | -5 | -0.2% | 47,200 |
| 2024/02/22 | 2,750 | 2,750 | 2,721 | 2,735 | +13 | +0.5% | 34,600 |
| 2024/02/21 | 2,724 | 2,758 | 2,713 | 2,722 | +6 | +0.2% | 35,700 |
| 2024/02/20 | 2,730 | 2,746 | 2,716 | 2,716 | -7 | -0.3% | 24,000 |
| 2024/02/19 | 2,710 | 2,733 | 2,698 | 2,723 | +11 | +0.4% | 29,600 |
| 2024/02/16 | 2,690 | 2,722 | 2,676 | 2,712 | +42 | +1.6% | 47,500 |
| 2024/02/15 | 2,724 | 2,739 | 2,660 | 2,670 | -54 | -2% | 48,400 |
| 2024/02/14 | 2,742 | 2,758 | 2,699 | 2,724 | -31 | -1.1% | 56,900 |
| 2024/02/13 | 2,799 | 2,799 | 2,743 | 2,755 | -11 | -0.4% | 57,300 |
| 2024/02/09 | 2,755 | 2,817 | 2,755 | 2,766 | +8 | +0.3% | 72,700 |
| 2024/02/08 | 2,675 | 2,795 | 2,670 | 2,758 | -210 | -7.1% | 108,000 |
| 2024/02/07 | 2,943 | 2,974 | 2,931 | 2,968 | +12 | +0.4% | 40,800 |
| 2024/02/06 | 2,950 | 2,991 | 2,935 | 2,956 | -20 | -0.7% | 28,300 |
| 2024/02/05 | 3,000 | 3,000 | 2,949 | 2,976 | -12 | -0.4% | 49,300 |
| 2024/02/02 | 2,966 | 3,000 | 2,942 | 2,988 | +11 | +0.4% | 41,100 |
| 2024/02/01 | 2,959 | 2,984 | 2,954 | 2,977 | +6 | +0.2% | 40,200 |
| 2024/01/31 | 2,931 | 2,971 | 2,927 | 2,971 | +39 | +1.3% | 26,200 |
| 2024/01/30 | 2,947 | 2,960 | 2,930 | 2,932 | -6 | -0.2% | 26,000 |
| 2024/01/29 | 2,902 | 2,953 | 2,901 | 2,938 | +58 | +2% | 35,600 |
251～
300
件表示中 / 6182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 | 281,000円 | +11.9% | +6.1% | 2.92% | 13.98倍 | 0.73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 |
| 東鉄工 | 309,000円 | +12.8% | +18.1% | 3.24% | 10.64倍 | 0.95倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
| 太平電 | 481,500円 | +7.5% | +23.3% | 3.63% | 10.49倍 | 0.96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 |
| 新日建 | 158,300円 | +1.1% | +0.2% | 3.54% | 7.53倍 | 0.80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 |
| インフロニア１ Ｐ | 458,500円 | - | - | 1.89% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
