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 |
|---|---|---|---|---|---|---|---|
| 2012/07/19 | 1,399 | 1,406 | 1,397 | 1,399 | +8 | +0.6% | 10,900 |
| 2012/07/18 | 1,400 | 1,400 | 1,389 | 1,391 | -9 | -0.6% | 16,100 |
| 2012/07/17 | 1,388 | 1,410 | 1,379 | 1,400 | +2 | +0.1% | 10,400 |
| 2012/07/13 | 1,407 | 1,413 | 1,396 | 1,398 | -9 | -0.6% | 25,500 |
| 2012/07/12 | 1,391 | 1,410 | 1,390 | 1,407 | +7 | +0.5% | 9,600 |
| 2012/07/11 | 1,412 | 1,413 | 1,395 | 1,400 | -12 | -0.8% | 34,300 |
| 2012/07/10 | 1,410 | 1,429 | 1,365 | 1,412 | -5 | -0.4% | 20,300 |
| 2012/07/09 | 1,382 | 1,425 | 1,343 | 1,417 | +35 | +2.5% | 24,100 |
| 2012/07/06 | 1,430 | 1,443 | 1,382 | 1,382 | -42 | -2.9% | 35,800 |
| 2012/07/05 | 1,382 | 1,429 | 1,381 | 1,424 | +28 | +2% | 26,400 |
| 2012/07/04 | 1,448 | 1,478 | 1,394 | 1,396 | -49 | -3.4% | 45,600 |
| 2012/07/03 | 1,391 | 1,445 | 1,391 | 1,445 | +42 | +3% | 29,300 |
| 2012/07/02 | 1,366 | 1,449 | 1,345 | 1,403 | +34 | +2.5% | 56,300 |
| 2012/06/29 | 1,375 | 1,396 | 1,331 | 1,369 | -6 | -0.4% | 45,500 |
| 2012/06/28 | 1,350 | 1,391 | 1,350 | 1,375 | +113 | +9% | 51,500 |
| 2012/06/27 | 1,216 | 1,262 | 1,201 | 1,262 | +47 | +3.9% | 15,900 |
| 2012/06/26 | 1,162 | 1,215 | 1,162 | 1,215 | +53 | +4.6% | 28,600 |
| 2012/06/25 | 1,163 | 1,171 | 1,160 | 1,162 | +15 | +1.3% | 11,100 |
| 2012/06/22 | 1,123 | 1,153 | 1,122 | 1,147 | +22 | +2% | 22,700 |
| 2012/06/21 | 1,130 | 1,130 | 1,119 | 1,125 | +13 | +1.2% | 9,800 |
| 2012/06/20 | 1,107 | 1,114 | 1,104 | 1,112 | +20 | +1.8% | 10,600 |
| 2012/06/19 | 1,085 | 1,112 | 1,085 | 1,092 | +9 | +0.8% | 17,200 |
| 2012/06/18 | 1,139 | 1,139 | 1,083 | 1,083 | -37 | -3.3% | 25,000 |
| 2012/06/15 | 1,127 | 1,132 | 1,100 | 1,120 | +23 | +2.1% | 14,000 |
| 2012/06/14 | 1,110 | 1,110 | 1,093 | 1,097 | -21 | -1.9% | 9,700 |
| 2012/06/13 | 1,121 | 1,122 | 1,116 | 1,118 | -3 | -0.3% | 7,600 |
| 2012/06/12 | 1,146 | 1,146 | 1,111 | 1,121 | -27 | -2.4% | 8,100 |
| 2012/06/11 | 1,148 | 1,178 | 1,140 | 1,148 | +13 | +1.1% | 9,900 |
| 2012/06/08 | 1,146 | 1,148 | 1,124 | 1,135 | -10 | -0.9% | 23,000 |
| 2012/06/07 | 1,145 | 1,145 | 1,115 | 1,145 | +19 | +1.7% | 9,500 |
| 2012/06/06 | 1,125 | 1,126 | 1,091 | 1,126 | +5 | +0.4% | 8,400 |
| 2012/06/05 | 1,111 | 1,121 | 1,084 | 1,121 | +10 | +0.9% | 10,500 |
| 2012/06/04 | 1,120 | 1,129 | 1,085 | 1,111 | -39 | -3.4% | 15,900 |
| 2012/06/01 | 1,132 | 1,156 | 1,124 | 1,150 | -8 | -0.7% | 9,700 |
| 2012/05/31 | 1,109 | 1,158 | 1,107 | 1,158 | +39 | +3.5% | 15,600 |
| 2012/05/30 | 1,084 | 1,119 | 1,084 | 1,119 | +36 | +3.3% | 8,400 |
| 2012/05/29 | 1,070 | 1,095 | 1,070 | 1,083 | +1 | +0.1% | 3,600 |
| 2012/05/28 | 1,118 | 1,119 | 1,063 | 1,082 | -36 | -3.2% | 18,400 |
| 2012/05/25 | 1,092 | 1,118 | 1,092 | 1,118 | +24 | +2.2% | 7,800 |
| 2012/05/24 | 1,090 | 1,100 | 1,090 | 1,094 | -1 | -0.1% | 9,700 |
| 2012/05/23 | 1,103 | 1,103 | 1,091 | 1,095 | ±0 | ±0% | 11,300 |
| 2012/05/22 | 1,100 | 1,105 | 1,095 | 1,095 | -11 | -1% | 16,600 |
| 2012/05/21 | 1,100 | 1,132 | 1,100 | 1,106 | -20 | -1.8% | 10,700 |
| 2012/05/18 | 1,100 | 1,126 | 1,078 | 1,126 | +1 | +0.1% | 26,000 |
| 2012/05/17 | 1,100 | 1,140 | 1,095 | 1,125 | +15 | +1.4% | 20,700 |
| 2012/05/16 | 1,184 | 1,184 | 1,092 | 1,110 | -164 | -12.9% | 52,600 |
| 2012/05/15 | 1,295 | 1,295 | 1,214 | 1,274 | +9 | +0.7% | 18,900 |
| 2012/05/14 | 1,302 | 1,324 | 1,263 | 1,265 | -37 | -2.8% | 11,900 |
| 2012/05/11 | 1,317 | 1,321 | 1,301 | 1,302 | -15 | -1.1% | 8,100 |
| 2012/05/10 | 1,295 | 1,330 | 1,270 | 1,317 | +14 | +1.1% | 13,300 |
3151～
3200
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 | 285,000円 | +6.7% | +31.8% | 3.16% | 12.72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 |
| 東急建設 | 94,500円 | +15.3% | +3.1% | 4.13% | 13.72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 | 160,700円 | +2.5% | +2.3% | 3.48% | 7.17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 | 171,100円 | +0.1% | +6.8% | 5.32% | 11.39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
