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 |
|---|---|---|---|---|---|---|---|
| 2010/01/25 | 1,152 | 1,164 | 1,152 | 1,157 | -3 | -0.3% | 11,600 |
| 2010/01/22 | 1,192 | 1,192 | 1,155 | 1,160 | -44 | -3.7% | 34,300 |
| 2010/01/21 | 1,218 | 1,221 | 1,196 | 1,204 | +4 | +0.3% | 23,800 |
| 2010/01/20 | 1,221 | 1,222 | 1,196 | 1,200 | -21 | -1.7% | 14,800 |
| 2010/01/19 | 1,214 | 1,221 | 1,203 | 1,221 | +14 | +1.2% | 20,800 |
| 2010/01/18 | 1,190 | 1,212 | 1,190 | 1,207 | +11 | +0.9% | 12,900 |
| 2010/01/15 | 1,200 | 1,208 | 1,189 | 1,196 | -13 | -1.1% | 15,900 |
| 2010/01/14 | 1,194 | 1,215 | 1,192 | 1,209 | +19 | +1.6% | 15,800 |
| 2010/01/13 | 1,224 | 1,230 | 1,189 | 1,190 | -34 | -2.8% | 52,100 |
| 2010/01/12 | 1,221 | 1,235 | 1,216 | 1,224 | +3 | +0.2% | 10,300 |
| 2010/01/08 | 1,245 | 1,245 | 1,214 | 1,221 | -16 | -1.3% | 15,400 |
| 2010/01/07 | 1,231 | 1,246 | 1,208 | 1,237 | +17 | +1.4% | 53,000 |
| 2010/01/06 | 1,216 | 1,233 | 1,181 | 1,220 | +24 | +2% | 35,800 |
| 2010/01/05 | 1,186 | 1,207 | 1,159 | 1,196 | +40 | +3.5% | 39,000 |
| 2010/01/04 | 1,163 | 1,189 | 1,154 | 1,156 | -15 | -1.3% | 14,800 |
| 2009/12/30 | 1,179 | 1,179 | 1,150 | 1,171 | -9 | -0.8% | 34,200 |
| 2009/12/29 | 1,158 | 1,180 | 1,151 | 1,180 | +23 | +2% | 22,500 |
| 2009/12/28 | 1,180 | 1,182 | 1,150 | 1,157 | -18 | -1.5% | 44,800 |
| 2009/12/25 | 1,197 | 1,198 | 1,168 | 1,175 | -24 | -2% | 33,000 |
| 2009/12/24 | 1,219 | 1,219 | 1,198 | 1,199 | ±0 | ±0% | 28,100 |
| 2009/12/22 | 1,211 | 1,211 | 1,192 | 1,199 | -22 | -1.8% | 65,500 |
| 2009/12/21 | 1,233 | 1,240 | 1,215 | 1,221 | -8 | -0.7% | 11,700 |
| 2009/12/18 | 1,218 | 1,232 | 1,203 | 1,229 | -9 | -0.7% | 20,000 |
| 2009/12/17 | 1,269 | 1,281 | 1,236 | 1,238 | -27 | -2.1% | 18,200 |
| 2009/12/16 | 1,279 | 1,305 | 1,262 | 1,265 | -9 | -0.7% | 22,100 |
| 2009/12/15 | 1,245 | 1,274 | 1,238 | 1,274 | +19 | +1.5% | 23,000 |
| 2009/12/14 | 1,259 | 1,275 | 1,229 | 1,255 | -2 | -0.2% | 38,400 |
| 2009/12/11 | 1,255 | 1,277 | 1,239 | 1,257 | +2 | +0.2% | 52,100 |
| 2009/12/10 | 1,279 | 1,285 | 1,231 | 1,255 | -44 | -3.4% | 34,900 |
| 2009/12/09 | 1,277 | 1,299 | 1,230 | 1,299 | +24 | +1.9% | 32,600 |
| 2009/12/08 | 1,269 | 1,302 | 1,265 | 1,275 | +7 | +0.6% | 30,800 |
| 2009/12/07 | 1,302 | 1,302 | 1,266 | 1,268 | -33 | -2.5% | 13,000 |
| 2009/12/04 | 1,311 | 1,332 | 1,301 | 1,301 | -30 | -2.3% | 8,100 |
| 2009/12/03 | 1,317 | 1,344 | 1,305 | 1,331 | +30 | +2.3% | 22,500 |
| 2009/12/02 | 1,313 | 1,316 | 1,280 | 1,301 | -13 | -1% | 30,900 |
| 2009/12/01 | 1,262 | 1,317 | 1,260 | 1,314 | +54 | +4.3% | 31,000 |
| 2009/11/30 | 1,234 | 1,289 | 1,234 | 1,260 | +48 | +4% | 35,200 |
| 2009/11/27 | 1,213 | 1,226 | 1,187 | 1,212 | +1 | +0.1% | 17,300 |
| 2009/11/26 | 1,210 | 1,228 | 1,209 | 1,211 | +5 | +0.4% | 9,900 |
| 2009/11/25 | 1,266 | 1,266 | 1,205 | 1,206 | -62 | -4.9% | 17,100 |
| 2009/11/24 | 1,289 | 1,289 | 1,225 | 1,268 | -20 | -1.6% | 23,200 |
| 2009/11/20 | 1,246 | 1,304 | 1,246 | 1,288 | +22 | +1.7% | 43,100 |
| 2009/11/19 | 1,241 | 1,268 | 1,238 | 1,266 | +1 | +0.1% | 20,800 |
| 2009/11/18 | 1,277 | 1,288 | 1,220 | 1,265 | -12 | -0.9% | 18,700 |
| 2009/11/17 | 1,279 | 1,281 | 1,273 | 1,277 | +4 | +0.3% | 15,700 |
| 2009/11/16 | 1,270 | 1,277 | 1,265 | 1,273 | +8 | +0.6% | 15,800 |
| 2009/11/13 | 1,260 | 1,278 | 1,255 | 1,265 | +13 | +1% | 10,300 |
| 2009/11/12 | 1,279 | 1,279 | 1,245 | 1,252 | -24 | -1.9% | 17,200 |
| 2009/11/11 | 1,275 | 1,293 | 1,271 | 1,276 | +1 | +0.1% | 11,200 |
| 2009/11/10 | 1,275 | 1,288 | 1,265 | 1,275 | +15 | +1.2% | 21,100 |
3801～
3850
件表示中 / 6254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 | 0.81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 | 106,900円 | +15.3% | +3.1% | 3.65% | 15.52倍 | 1.11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 | 251,200円 | +1.7% | -6.3% | 0.00% | 18.09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 |
| 新日建 | 178,600円 | +2.5% | +2.3% | 3.14% | 7.98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 |
| タマホーム | 368,500円 | +17.0% | +137.5% | 5.32% | 17.80倍 | 3.12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 |
市場注目の銘柄
チャート関連のコラム
