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 |
|---|---|---|---|---|---|---|---|
| 2011/06/30 | 1,083 | 1,141 | 1,072 | 1,141 | +69 | +6.4% | 14,500 |
| 2011/06/29 | 1,055 | 1,072 | 1,045 | 1,072 | +29 | +2.8% | 9,500 |
| 2011/06/28 | 1,043 | 1,046 | 1,038 | 1,043 | +1 | +0.1% | 9,600 |
| 2011/06/27 | 1,077 | 1,079 | 1,042 | 1,042 | -34 | -3.2% | 19,500 |
| 2011/06/24 | 1,064 | 1,083 | 1,057 | 1,076 | +12 | +1.1% | 5,400 |
| 2011/06/23 | 1,069 | 1,084 | 1,059 | 1,064 | -23 | -2.1% | 4,500 |
| 2011/06/22 | 1,050 | 1,087 | 1,050 | 1,087 | +37 | +3.5% | 12,300 |
| 2011/06/21 | 1,048 | 1,050 | 1,031 | 1,050 | +30 | +2.9% | 12,600 |
| 2011/06/20 | 1,024 | 1,033 | 1,020 | 1,020 | +10 | +1% | 4,100 |
| 2011/06/17 | 1,026 | 1,035 | 1,010 | 1,010 | -22 | -2.1% | 13,000 |
| 2011/06/16 | 1,045 | 1,045 | 1,032 | 1,032 | -13 | -1.2% | 5,800 |
| 2011/06/15 | 1,044 | 1,046 | 1,042 | 1,045 | +3 | +0.3% | 3,800 |
| 2011/06/14 | 1,034 | 1,043 | 1,026 | 1,042 | +16 | +1.6% | 4,200 |
| 2011/06/13 | 1,014 | 1,030 | 1,014 | 1,026 | +12 | +1.2% | 6,800 |
| 2011/06/10 | 1,010 | 1,025 | 1,010 | 1,014 | +10 | +1% | 22,200 |
| 2011/06/09 | 999 | 1,004 | 998 | 1,004 | +5 | +0.5% | 4,400 |
| 2011/06/08 | 1,000 | 1,006 | 999 | 999 | -8 | -0.8% | 7,000 |
| 2011/06/07 | 1,000 | 1,009 | 999 | 1,007 | -2 | -0.2% | 5,500 |
| 2011/06/06 | 1,000 | 1,016 | 1,000 | 1,009 | +10 | +1% | 7,600 |
| 2011/06/03 | 1,029 | 1,029 | 999 | 999 | -31 | -3% | 11,000 |
| 2011/06/02 | 1,041 | 1,041 | 1,023 | 1,030 | -29 | -2.7% | 7,400 |
| 2011/06/01 | 1,060 | 1,060 | 1,050 | 1,059 | +5 | +0.5% | 8,900 |
| 2011/05/31 | 1,055 | 1,060 | 1,050 | 1,054 | +8 | +0.8% | 8,300 |
| 2011/05/30 | 1,038 | 1,049 | 1,037 | 1,046 | +9 | +0.9% | 4,800 |
| 2011/05/27 | 1,070 | 1,070 | 1,035 | 1,037 | -37 | -3.4% | 10,700 |
| 2011/05/26 | 1,066 | 1,079 | 1,066 | 1,074 | +9 | +0.8% | 3,700 |
| 2011/05/25 | 1,080 | 1,080 | 1,065 | 1,065 | -25 | -2.3% | 6,800 |
| 2011/05/24 | 1,101 | 1,114 | 1,083 | 1,090 | ±0 | ±0% | 4,100 |
| 2011/05/23 | 1,125 | 1,125 | 1,077 | 1,090 | ±0 | ±0% | 3,100 |
| 2011/05/20 | 1,125 | 1,125 | 1,090 | 1,090 | -10 | -0.9% | 4,000 |
| 2011/05/19 | 1,100 | 1,122 | 1,096 | 1,100 | +2 | +0.2% | 6,700 |
| 2011/05/18 | 1,098 | 1,124 | 1,095 | 1,098 | +12 | +1.1% | 8,600 |
| 2011/05/17 | 1,098 | 1,101 | 1,086 | 1,086 | -12 | -1.1% | 15,200 |
| 2011/05/16 | 1,102 | 1,115 | 1,072 | 1,098 | -5 | -0.5% | 12,400 |
| 2011/05/13 | 1,111 | 1,115 | 1,051 | 1,103 | -8 | -0.7% | 21,300 |
| 2011/05/12 | 1,144 | 1,147 | 1,077 | 1,111 | -55 | -4.7% | 18,000 |
| 2011/05/11 | 1,154 | 1,185 | 1,154 | 1,166 | +14 | +1.2% | 9,500 |
| 2011/05/10 | 1,151 | 1,163 | 1,136 | 1,152 | -9 | -0.8% | 7,000 |
| 2011/05/09 | 1,159 | 1,165 | 1,139 | 1,161 | +12 | +1% | 6,200 |
| 2011/05/06 | 1,138 | 1,149 | 1,130 | 1,149 | +11 | +1% | 5,100 |
| 2011/05/02 | 1,138 | 1,145 | 1,129 | 1,138 | +8 | +0.7% | 14,000 |
| 2011/04/28 | 1,130 | 1,132 | 1,102 | 1,130 | +29 | +2.6% | 9,900 |
| 2011/04/27 | 1,104 | 1,113 | 1,099 | 1,101 | -3 | -0.3% | 6,000 |
| 2011/04/26 | 1,121 | 1,128 | 1,102 | 1,104 | -17 | -1.5% | 11,100 |
| 2011/04/25 | 1,119 | 1,131 | 1,118 | 1,121 | -11 | -1% | 5,100 |
| 2011/04/22 | 1,162 | 1,162 | 1,132 | 1,132 | -30 | -2.6% | 7,400 |
| 2011/04/21 | 1,202 | 1,202 | 1,160 | 1,162 | -40 | -3.3% | 10,100 |
| 2011/04/20 | 1,209 | 1,209 | 1,180 | 1,202 | ±0 | ±0% | 7,400 |
| 2011/04/19 | 1,191 | 1,213 | 1,152 | 1,202 | -3 | -0.2% | 6,900 |
| 2011/04/18 | 1,214 | 1,217 | 1,193 | 1,205 | -12 | -1% | 6,500 |
3451～
3500
件表示中 / 6255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 | 317,500円 | +6.7% | +31.8% | 2.83% | 14.17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 |
| 日空調 | 274,200円 | +4.6% | +4.4% | 2.92% | 14.13倍 | 1.80倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| 東急建設 | 107,200円 | +15.3% | +3.1% | 3.64% | 15.56倍 | 1.12倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
| 日道路 | 251,100円 | +1.7% | -6.3% | 0.00% | 18.09倍 | 1.06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 |
| 新日建 | 178,000円 | +2.5% | +2.3% | 3.15% | 7.95倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
