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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 1,059 | 1,060 | 1,032 | 1,059 | +12 | +1.1% | 10,100 |
| 2010/09/15 | 1,009 | 1,054 | 1,001 | 1,047 | +32 | +3.2% | 13,700 |
| 2010/09/14 | 1,031 | 1,031 | 1,008 | 1,015 | -16 | -1.6% | 10,300 |
| 2010/09/13 | 1,035 | 1,039 | 1,031 | 1,031 | -4 | -0.4% | 16,300 |
| 2010/09/10 | 1,070 | 1,070 | 1,030 | 1,035 | -9 | -0.9% | 35,500 |
| 2010/09/09 | 1,050 | 1,051 | 1,038 | 1,044 | +14 | +1.4% | 9,200 |
| 2010/09/08 | 1,034 | 1,037 | 1,030 | 1,030 | -18 | -1.7% | 6,500 |
| 2010/09/07 | 1,033 | 1,048 | 1,033 | 1,048 | -2 | -0.2% | 1,800 |
| 2010/09/06 | 1,021 | 1,053 | 1,021 | 1,050 | +7 | +0.7% | 4,400 |
| 2010/09/03 | 1,024 | 1,043 | 1,024 | 1,043 | +19 | +1.9% | 2,700 |
| 2010/09/02 | 1,034 | 1,034 | 1,015 | 1,024 | -2 | -0.2% | 9,000 |
| 2010/09/01 | 1,033 | 1,069 | 1,022 | 1,026 | -15 | -1.4% | 15,600 |
| 2010/08/31 | 1,063 | 1,072 | 1,030 | 1,041 | -22 | -2.1% | 26,200 |
| 2010/08/30 | 1,050 | 1,079 | 1,042 | 1,063 | +26 | +2.5% | 12,100 |
| 2010/08/27 | 1,020 | 1,037 | 1,016 | 1,037 | +23 | +2.3% | 15,300 |
| 2010/08/26 | 1,007 | 1,014 | 997 | 1,014 | +7 | +0.7% | 10,100 |
| 2010/08/25 | 984 | 1,020 | 984 | 1,007 | -3 | -0.3% | 7,000 |
| 2010/08/24 | 998 | 1,010 | 998 | 1,010 | ±0 | ±0% | 6,600 |
| 2010/08/23 | 990 | 1,029 | 990 | 1,010 | +1 | +0.1% | 6,100 |
| 2010/08/20 | 1,001 | 1,018 | 1,001 | 1,009 | -12 | -1.2% | 4,600 |
| 2010/08/19 | 1,002 | 1,022 | 1,002 | 1,021 | +4 | +0.4% | 7,100 |
| 2010/08/18 | 999 | 1,019 | 999 | 1,017 | +23 | +2.3% | 7,800 |
| 2010/08/17 | 996 | 996 | 994 | 994 | ±0 | ±0% | 13,900 |
| 2010/08/16 | 984 | 998 | 984 | 994 | +10 | +1% | 5,400 |
| 2010/08/13 | 977 | 984 | 976 | 984 | +8 | +0.8% | 6,300 |
| 2010/08/12 | 982 | 982 | 966 | 976 | -24 | -2.4% | 8,800 |
| 2010/08/11 | 1,002 | 1,002 | 962 | 1,000 | -7 | -0.7% | 19,300 |
| 2010/08/10 | 1,027 | 1,028 | 1,003 | 1,007 | -20 | -1.9% | 6,900 |
| 2010/08/09 | 1,022 | 1,033 | 1,022 | 1,027 | -9 | -0.9% | 2,800 |
| 2010/08/06 | 1,028 | 1,039 | 1,027 | 1,036 | +8 | +0.8% | 3,400 |
| 2010/08/05 | 1,024 | 1,039 | 1,017 | 1,028 | +4 | +0.4% | 7,100 |
| 2010/08/04 | 1,050 | 1,050 | 1,013 | 1,024 | -37 | -3.5% | 11,300 |
| 2010/08/03 | 1,048 | 1,067 | 1,041 | 1,061 | +13 | +1.2% | 5,200 |
| 2010/08/02 | 1,049 | 1,068 | 1,031 | 1,048 | -6 | -0.6% | 5,700 |
| 2010/07/30 | 1,068 | 1,074 | 1,036 | 1,054 | -28 | -2.6% | 20,700 |
| 2010/07/29 | 1,091 | 1,092 | 1,037 | 1,082 | -9 | -0.8% | 19,600 |
| 2010/07/28 | 1,095 | 1,098 | 1,090 | 1,091 | +1 | +0.1% | 7,600 |
| 2010/07/27 | 1,091 | 1,098 | 1,090 | 1,090 | ±0 | ±0% | 6,600 |
| 2010/07/26 | 1,099 | 1,099 | 1,088 | 1,090 | +21 | +2% | 10,100 |
| 2010/07/23 | 1,090 | 1,094 | 1,020 | 1,069 | -3 | -0.3% | 32,500 |
| 2010/07/22 | 1,067 | 1,088 | 1,067 | 1,072 | +8 | +0.8% | 34,500 |
| 2010/07/21 | 1,066 | 1,069 | 1,060 | 1,064 | +8 | +0.8% | 13,400 |
| 2010/07/20 | 1,037 | 1,057 | 1,037 | 1,056 | +19 | +1.8% | 13,000 |
| 2010/07/16 | 1,043 | 1,048 | 1,035 | 1,037 | -17 | -1.6% | 17,900 |
| 2010/07/15 | 1,066 | 1,069 | 1,032 | 1,054 | -11 | -1% | 20,100 |
| 2010/07/14 | 1,060 | 1,065 | 1,047 | 1,065 | +18 | +1.7% | 10,800 |
| 2010/07/13 | 1,046 | 1,055 | 1,046 | 1,047 | +1 | +0.1% | 25,300 |
| 2010/07/12 | 1,050 | 1,054 | 1,046 | 1,046 | ±0 | ±0% | 16,300 |
| 2010/07/09 | 1,050 | 1,056 | 1,042 | 1,046 | +2 | +0.2% | 64,200 |
| 2010/07/08 | 1,028 | 1,049 | 1,028 | 1,044 | +21 | +2.1% | 26,200 |
3601～
3650
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 | 95,200円 | +15.3% | +3.1% | 4.10% | 13.82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 | 161,400円 | +2.5% | +2.3% | 3.47% | 7.20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 | 59,500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
