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 |
|---|---|---|---|---|---|---|---|
| 2013/02/28 | 1,355 | 1,373 | 1,352 | 1,373 | +21 | +1.6% | 28,000 |
| 2013/02/27 | 1,355 | 1,368 | 1,352 | 1,352 | -4 | -0.3% | 24,200 |
| 2013/02/26 | 1,350 | 1,360 | 1,346 | 1,356 | +7 | +0.5% | 28,900 |
| 2013/02/25 | 1,363 | 1,364 | 1,349 | 1,349 | +6 | +0.4% | 13,700 |
| 2013/02/22 | 1,350 | 1,355 | 1,335 | 1,343 | -13 | -1% | 29,500 |
| 2013/02/21 | 1,360 | 1,369 | 1,353 | 1,356 | +1 | +0.1% | 21,500 |
| 2013/02/20 | 1,365 | 1,370 | 1,349 | 1,355 | -5 | -0.4% | 43,300 |
| 2013/02/19 | 1,355 | 1,364 | 1,350 | 1,360 | +7 | +0.5% | 10,300 |
| 2013/02/18 | 1,344 | 1,354 | 1,338 | 1,353 | +9 | +0.7% | 18,000 |
| 2013/02/15 | 1,354 | 1,358 | 1,334 | 1,344 | -12 | -0.9% | 17,900 |
| 2013/02/14 | 1,356 | 1,362 | 1,350 | 1,356 | ±0 | ±0% | 17,400 |
| 2013/02/13 | 1,358 | 1,368 | 1,352 | 1,356 | +1 | +0.1% | 19,500 |
| 2013/02/12 | 1,365 | 1,370 | 1,355 | 1,355 | +2 | +0.1% | 14,900 |
| 2013/02/08 | 1,360 | 1,362 | 1,351 | 1,353 | -4 | -0.3% | 13,800 |
| 2013/02/07 | 1,368 | 1,368 | 1,355 | 1,357 | -6 | -0.4% | 19,500 |
| 2013/02/06 | 1,367 | 1,370 | 1,362 | 1,363 | +6 | +0.4% | 12,200 |
| 2013/02/05 | 1,365 | 1,371 | 1,357 | 1,357 | -8 | -0.6% | 25,500 |
| 2013/02/04 | 1,370 | 1,370 | 1,365 | 1,365 | +3 | +0.2% | 9,200 |
| 2013/02/01 | 1,372 | 1,372 | 1,360 | 1,362 | -5 | -0.4% | 10,500 |
| 2013/01/31 | 1,367 | 1,372 | 1,361 | 1,367 | +2 | +0.1% | 16,500 |
| 2013/01/30 | 1,363 | 1,371 | 1,362 | 1,365 | +4 | +0.3% | 10,300 |
| 2013/01/29 | 1,355 | 1,369 | 1,354 | 1,361 | +7 | +0.5% | 12,000 |
| 2013/01/28 | 1,378 | 1,384 | 1,353 | 1,354 | -22 | -1.6% | 28,600 |
| 2013/01/25 | 1,343 | 1,378 | 1,343 | 1,376 | +26 | +1.9% | 14,900 |
| 2013/01/24 | 1,350 | 1,355 | 1,341 | 1,350 | -1 | -0.1% | 13,200 |
| 2013/01/23 | 1,370 | 1,380 | 1,351 | 1,351 | -30 | -2.2% | 15,600 |
| 2013/01/22 | 1,397 | 1,397 | 1,368 | 1,381 | -10 | -0.7% | 12,400 |
| 2013/01/21 | 1,385 | 1,397 | 1,376 | 1,391 | +9 | +0.7% | 14,600 |
| 2013/01/18 | 1,385 | 1,385 | 1,368 | 1,382 | +22 | +1.6% | 15,200 |
| 2013/01/17 | 1,374 | 1,379 | 1,350 | 1,360 | -14 | -1% | 16,800 |
| 2013/01/16 | 1,389 | 1,395 | 1,370 | 1,374 | -15 | -1.1% | 20,000 |
| 2013/01/15 | 1,377 | 1,398 | 1,376 | 1,389 | +13 | +0.9% | 30,600 |
| 2013/01/11 | 1,396 | 1,399 | 1,373 | 1,376 | -7 | -0.5% | 22,400 |
| 2013/01/10 | 1,373 | 1,390 | 1,367 | 1,383 | +8 | +0.6% | 12,100 |
| 2013/01/09 | 1,351 | 1,382 | 1,351 | 1,375 | +18 | +1.3% | 17,800 |
| 2013/01/08 | 1,389 | 1,396 | 1,356 | 1,357 | -32 | -2.3% | 17,700 |
| 2013/01/07 | 1,397 | 1,397 | 1,385 | 1,389 | +4 | +0.3% | 20,900 |
| 2013/01/04 | 1,380 | 1,389 | 1,364 | 1,385 | +43 | +3.2% | 20,300 |
| 2012/12/28 | 1,359 | 1,359 | 1,342 | 1,342 | ±0 | ±0% | 10,400 |
| 2012/12/27 | 1,377 | 1,377 | 1,339 | 1,342 | -33 | -2.4% | 36,600 |
| 2012/12/26 | 1,353 | 1,375 | 1,353 | 1,375 | +25 | +1.9% | 19,400 |
| 2012/12/25 | 1,354 | 1,364 | 1,328 | 1,350 | +22 | +1.7% | 11,800 |
| 2012/12/21 | 1,354 | 1,379 | 1,323 | 1,328 | -42 | -3.1% | 26,500 |
| 2012/12/20 | 1,380 | 1,380 | 1,352 | 1,370 | +4 | +0.3% | 21,000 |
| 2012/12/19 | 1,346 | 1,368 | 1,344 | 1,366 | +26 | +1.9% | 45,300 |
| 2012/12/18 | 1,348 | 1,348 | 1,334 | 1,340 | +9 | +0.7% | 12,300 |
| 2012/12/17 | 1,325 | 1,344 | 1,324 | 1,331 | +24 | +1.8% | 20,600 |
| 2012/12/14 | 1,307 | 1,321 | 1,307 | 1,307 | ±0 | ±0% | 47,900 |
| 2012/12/13 | 1,310 | 1,324 | 1,307 | 1,307 | ±0 | ±0% | 15,900 |
| 2012/12/12 | 1,304 | 1,318 | 1,304 | 1,307 | -1 | -0.1% | 12,300 |
3001～
3050
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 | 284,700円 | +6.7% | +31.8% | 3.16% | 12.71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 | 95,100円 | +15.3% | +3.1% | 4.10% | 13.81倍 | 0.99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 | 161,500円 | +2.5% | +2.3% | 3.47% | 7.21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 | 170,800円 | +0.1% | +6.8% | 5.33% | 11.37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
