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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,095 | 3,130 | 3,045 | 3,060 | -35 | -1.1% | 26,200 |
| 2024/07/23 | 3,080 | 3,105 | 3,055 | 3,095 | +80 | +2.7% | 15,600 |
| 2024/07/22 | 3,100 | 3,135 | 3,015 | 3,015 | -105 | -3.4% | 19,200 |
| 2024/07/19 | 3,080 | 3,140 | 3,080 | 3,120 | +30 | +1% | 15,100 |
| 2024/07/18 | 3,125 | 3,140 | 3,090 | 3,090 | -30 | -1% | 29,300 |
| 2024/07/17 | 3,095 | 3,140 | 3,085 | 3,120 | +35 | +1.1% | 33,200 |
| 2024/07/16 | 3,045 | 3,110 | 3,045 | 3,085 | +40 | +1.3% | 21,100 |
| 2024/07/12 | 3,030 | 3,115 | 3,020 | 3,045 | +15 | +0.5% | 40,100 |
| 2024/07/11 | 3,000 | 3,035 | 3,000 | 3,030 | +31 | +1% | 21,400 |
| 2024/07/10 | 2,995 | 3,010 | 2,972 | 2,999 | +4 | +0.1% | 33,200 |
| 2024/07/09 | 2,986 | 3,020 | 2,954 | 2,995 | +9 | +0.3% | 18,200 |
| 2024/07/08 | 2,982 | 3,005 | 2,974 | 2,986 | -19 | -0.6% | 23,700 |
| 2024/07/05 | 3,035 | 3,055 | 3,000 | 3,005 | -60 | -2% | 15,000 |
| 2024/07/04 | 3,080 | 3,080 | 3,030 | 3,065 | ±0 | ±0% | 10,100 |
| 2024/07/03 | 3,030 | 3,090 | 3,030 | 3,065 | +15 | +0.5% | 15,900 |
| 2024/07/02 | 3,090 | 3,090 | 3,035 | 3,050 | -20 | -0.7% | 20,700 |
| 2024/07/01 | 3,110 | 3,115 | 3,070 | 3,070 | -30 | -1% | 10,900 |
| 2024/06/28 | 3,100 | 3,115 | 3,065 | 3,100 | +5 | +0.2% | 28,900 |
| 2024/06/27 | 3,080 | 3,095 | 3,075 | 3,095 | +15 | +0.5% | 26,800 |
| 2024/06/26 | 3,050 | 3,080 | 3,045 | 3,080 | +55 | +1.8% | 26,000 |
| 2024/06/25 | 2,970 | 3,030 | 2,970 | 3,025 | +52 | +1.7% | 39,400 |
| 2024/06/24 | 2,950 | 2,983 | 2,946 | 2,973 | +38 | +1.3% | 20,800 |
| 2024/06/21 | 2,943 | 2,969 | 2,907 | 2,935 | -8 | -0.3% | 44,600 |
| 2024/06/20 | 2,950 | 2,985 | 2,940 | 2,943 | -8 | -0.3% | 29,200 |
| 2024/06/19 | 2,926 | 2,954 | 2,918 | 2,951 | +36 | +1.2% | 18,700 |
| 2024/06/18 | 2,889 | 2,915 | 2,889 | 2,915 | +34 | +1.2% | 13,300 |
| 2024/06/17 | 2,870 | 2,887 | 2,800 | 2,881 | -15 | -0.5% | 31,500 |
| 2024/06/14 | 2,870 | 2,936 | 2,859 | 2,896 | +16 | +0.6% | 57,300 |
| 2024/06/13 | 2,985 | 2,985 | 2,855 | 2,880 | -105 | -3.5% | 37,700 |
| 2024/06/12 | 2,980 | 2,985 | 2,970 | 2,985 | +12 | +0.4% | 19,500 |
| 2024/06/11 | 2,961 | 2,988 | 2,961 | 2,973 | +12 | +0.4% | 22,100 |
| 2024/06/10 | 2,906 | 2,966 | 2,898 | 2,961 | +55 | +1.9% | 40,900 |
| 2024/06/07 | 2,905 | 2,907 | 2,887 | 2,906 | +7 | +0.2% | 17,000 |
| 2024/06/06 | 2,920 | 2,920 | 2,896 | 2,899 | -11 | -0.4% | 10,800 |
| 2024/06/05 | 2,915 | 2,919 | 2,893 | 2,910 | ±0 | ±0% | 21,000 |
| 2024/06/04 | 2,865 | 2,920 | 2,865 | 2,910 | +15 | +0.5% | 25,500 |
| 2024/06/03 | 2,854 | 2,895 | 2,854 | 2,895 | +45 | +1.6% | 25,000 |
| 2024/05/31 | 2,840 | 2,857 | 2,820 | 2,850 | +10 | +0.4% | 76,400 |
| 2024/05/30 | 2,830 | 2,842 | 2,805 | 2,840 | +6 | +0.2% | 19,100 |
| 2024/05/29 | 2,843 | 2,858 | 2,830 | 2,834 | -8 | -0.3% | 18,600 |
| 2024/05/28 | 2,839 | 2,867 | 2,826 | 2,842 | +3 | +0.1% | 44,100 |
| 2024/05/27 | 2,795 | 2,839 | 2,795 | 2,839 | +50 | +1.8% | 34,100 |
| 2024/05/24 | 2,748 | 2,794 | 2,746 | 2,789 | +28 | +1% | 18,000 |
| 2024/05/23 | 2,771 | 2,774 | 2,729 | 2,761 | -10 | -0.4% | 15,700 |
| 2024/05/22 | 2,815 | 2,823 | 2,754 | 2,771 | -52 | -1.8% | 26,500 |
| 2024/05/21 | 2,815 | 2,840 | 2,815 | 2,823 | +8 | +0.3% | 20,700 |
| 2024/05/20 | 2,785 | 2,841 | 2,785 | 2,815 | +30 | +1.1% | 37,500 |
| 2024/05/17 | 2,742 | 2,786 | 2,726 | 2,785 | +24 | +0.9% | 31,700 |
| 2024/05/16 | 2,742 | 2,779 | 2,709 | 2,761 | +37 | +1.4% | 32,700 |
| 2024/05/15 | 2,755 | 2,760 | 2,709 | 2,724 | -26 | -0.9% | 31,400 |
251～
300
件表示中 / 6253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 | 316,000円 | +6.7% | +31.8% | 2.85% | 14.11倍 | 0.80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 |
| 新日建 | 181,200円 | +2.5% | +2.3% | 3.09% | 8.09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 |
| 日道路 | 250,800円 | +1.7% | -6.3% | 0.00% | 18.07倍 | 1.05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 |
| タマホーム | 360,000円 | +17.0% | +137.5% | 5.44% | 17.39倍 | 3.05倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| レイズネクスト | 189,500円 | +0.1% | +6.8% | 4.80% | 12.63倍 | 1.20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
