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 |
|---|---|---|---|---|---|---|---|
| 2009/08/24 | 1,700 | 1,740 | 1,679 | 1,719 | +34 | +2% | 33,400 |
| 2009/08/21 | 1,710 | 1,733 | 1,661 | 1,685 | -55 | -3.2% | 29,500 |
| 2009/08/20 | 1,671 | 1,740 | 1,671 | 1,740 | +70 | +4.2% | 85,100 |
| 2009/08/19 | 1,663 | 1,690 | 1,663 | 1,670 | -23 | -1.4% | 18,700 |
| 2009/08/18 | 1,616 | 1,695 | 1,610 | 1,693 | +83 | +5.2% | 90,900 |
| 2009/08/17 | 1,599 | 1,699 | 1,544 | 1,610 | +11 | +0.7% | 88,000 |
| 2009/08/14 | 1,522 | 1,650 | 1,514 | 1,599 | +87 | +5.8% | 117,100 |
| 2009/08/13 | 1,530 | 1,530 | 1,502 | 1,512 | +12 | +0.8% | 17,200 |
| 2009/08/12 | 1,509 | 1,515 | 1,494 | 1,500 | -39 | -2.5% | 23,800 |
| 2009/08/11 | 1,438 | 1,540 | 1,435 | 1,539 | +96 | +6.7% | 55,300 |
| 2009/08/10 | 1,458 | 1,466 | 1,416 | 1,443 | -15 | -1% | 13,700 |
| 2009/08/07 | 1,464 | 1,464 | 1,403 | 1,458 | -32 | -2.1% | 10,300 |
| 2009/08/06 | 1,471 | 1,496 | 1,460 | 1,490 | -1 | -0.1% | 12,700 |
| 2009/08/05 | 1,501 | 1,519 | 1,466 | 1,491 | -30 | -2% | 17,600 |
| 2009/08/04 | 1,530 | 1,539 | 1,510 | 1,521 | -1 | -0.1% | 21,800 |
| 2009/08/03 | 1,515 | 1,530 | 1,495 | 1,522 | +12 | +0.8% | 20,300 |
| 2009/07/31 | 1,510 | 1,515 | 1,490 | 1,510 | +17 | +1.1% | 24,000 |
| 2009/07/30 | 1,500 | 1,502 | 1,491 | 1,493 | -7 | -0.5% | 6,100 |
| 2009/07/29 | 1,472 | 1,510 | 1,472 | 1,500 | +16 | +1.1% | 17,400 |
| 2009/07/28 | 1,501 | 1,502 | 1,477 | 1,484 | -15 | -1% | 20,700 |
| 2009/07/27 | 1,508 | 1,508 | 1,484 | 1,499 | +16 | +1.1% | 20,200 |
| 2009/07/24 | 1,490 | 1,496 | 1,455 | 1,483 | -2 | -0.1% | 10,300 |
| 2009/07/23 | 1,483 | 1,502 | 1,482 | 1,485 | -28 | -1.9% | 17,100 |
| 2009/07/22 | 1,510 | 1,514 | 1,480 | 1,513 | +16 | +1.1% | 25,600 |
| 2009/07/21 | 1,489 | 1,510 | 1,485 | 1,497 | +61 | +4.2% | 36,700 |
| 2009/07/17 | 1,461 | 1,461 | 1,429 | 1,436 | -26 | -1.8% | 12,200 |
| 2009/07/16 | 1,461 | 1,492 | 1,441 | 1,462 | +22 | +1.5% | 9,900 |
| 2009/07/15 | 1,499 | 1,500 | 1,440 | 1,440 | -59 | -3.9% | 25,200 |
| 2009/07/14 | 1,474 | 1,499 | 1,473 | 1,499 | +26 | +1.8% | 17,400 |
| 2009/07/13 | 1,480 | 1,480 | 1,466 | 1,473 | +48 | +3.4% | 19,800 |
| 2009/07/10 | 1,437 | 1,441 | 1,425 | 1,425 | +8 | +0.6% | 14,400 |
| 2009/07/09 | 1,430 | 1,438 | 1,400 | 1,417 | -33 | -2.3% | 16,900 |
| 2009/07/08 | 1,450 | 1,453 | 1,445 | 1,450 | -20 | -1.4% | 6,900 |
| 2009/07/07 | 1,457 | 1,470 | 1,437 | 1,470 | +30 | +2.1% | 9,700 |
| 2009/07/06 | 1,458 | 1,460 | 1,435 | 1,440 | -23 | -1.6% | 10,200 |
| 2009/07/03 | 1,464 | 1,465 | 1,436 | 1,463 | -1 | -0.1% | 10,900 |
| 2009/07/02 | 1,470 | 1,470 | 1,463 | 1,464 | +1 | +0.1% | 22,600 |
| 2009/07/01 | 1,450 | 1,485 | 1,450 | 1,463 | +15 | +1% | 13,400 |
| 2009/06/30 | 1,430 | 1,448 | 1,425 | 1,448 | +24 | +1.7% | 19,900 |
| 2009/06/29 | 1,430 | 1,430 | 1,402 | 1,424 | +58 | +4.2% | 27,100 |
| 2009/06/26 | 1,375 | 1,379 | 1,364 | 1,366 | +11 | +0.8% | 7,800 |
| 2009/06/25 | 1,325 | 1,366 | 1,325 | 1,355 | +37 | +2.8% | 13,900 |
| 2009/06/24 | 1,322 | 1,338 | 1,318 | 1,318 | ±0 | ±0% | 8,700 |
| 2009/06/23 | 1,355 | 1,359 | 1,318 | 1,318 | -25 | -1.9% | 21,700 |
| 2009/06/22 | 1,351 | 1,370 | 1,341 | 1,343 | -2 | -0.1% | 14,100 |
| 2009/06/19 | 1,352 | 1,356 | 1,345 | 1,345 | -6 | -0.4% | 4,100 |
| 2009/06/18 | 1,353 | 1,355 | 1,340 | 1,351 | -14 | -1% | 4,900 |
| 2009/06/17 | 1,348 | 1,373 | 1,348 | 1,365 | +17 | +1.3% | 6,000 |
| 2009/06/16 | 1,398 | 1,398 | 1,331 | 1,348 | -80 | -5.6% | 31,000 |
| 2009/06/15 | 1,419 | 1,429 | 1,381 | 1,428 | +9 | +0.6% | 17,400 |
3901～
3950
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
