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 |
|---|---|---|---|---|---|---|---|
| 2009/06/29 | 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 |
| 2009/06/12 | 1,395 | 1,420 | 1,370 | 1,419 | +38 | +2.8% | 33,400 |
| 2009/06/11 | 1,380 | 1,383 | 1,363 | 1,381 | -17 | -1.2% | 6,000 |
| 2009/06/10 | 1,350 | 1,398 | 1,350 | 1,398 | +28 | +2% | 9,400 |
| 2009/06/09 | 1,409 | 1,409 | 1,370 | 1,370 | -19 | -1.4% | 10,900 |
| 2009/06/08 | 1,409 | 1,409 | 1,384 | 1,389 | +1 | +0.1% | 7,000 |
| 2009/06/05 | 1,410 | 1,410 | 1,388 | 1,388 | -10 | -0.7% | 4,800 |
| 2009/06/04 | 1,383 | 1,405 | 1,376 | 1,398 | +17 | +1.2% | 16,800 |
| 2009/06/03 | 1,410 | 1,410 | 1,381 | 1,381 | -10 | -0.7% | 9,400 |
| 2009/06/02 | 1,399 | 1,419 | 1,375 | 1,391 | +1 | +0.1% | 10,300 |
| 2009/06/01 | 1,400 | 1,409 | 1,390 | 1,390 | -15 | -1.1% | 5,600 |
| 2009/05/29 | 1,403 | 1,420 | 1,392 | 1,405 | +2 | +0.1% | 19,300 |
| 2009/05/28 | 1,373 | 1,405 | 1,373 | 1,403 | +33 | +2.4% | 7,200 |
| 2009/05/27 | 1,410 | 1,410 | 1,370 | 1,370 | -31 | -2.2% | 7,200 |
| 2009/05/26 | 1,393 | 1,410 | 1,373 | 1,401 | +8 | +0.6% | 13,800 |
| 2009/05/25 | 1,378 | 1,393 | 1,365 | 1,393 | +40 | +3% | 9,000 |
| 2009/05/22 | 1,352 | 1,372 | 1,352 | 1,353 | -12 | -0.9% | 3,800 |
| 2009/05/21 | 1,338 | 1,370 | 1,330 | 1,365 | -13 | -0.9% | 12,100 |
| 2009/05/20 | 1,350 | 1,382 | 1,350 | 1,378 | +8 | +0.6% | 5,900 |
| 2009/05/19 | 1,390 | 1,390 | 1,338 | 1,370 | +39 | +2.9% | 10,700 |
| 2009/05/18 | 1,395 | 1,398 | 1,331 | 1,331 | -84 | -5.9% | 17,800 |
| 2009/05/15 | 1,339 | 1,418 | 1,339 | 1,415 | +75 | +5.6% | 20,100 |
| 2009/05/14 | 1,360 | 1,379 | 1,337 | 1,340 | -10 | -0.7% | 13,100 |
| 2009/05/13 | 1,337 | 1,350 | 1,332 | 1,350 | +32 | +2.4% | 8,200 |
| 2009/05/12 | 1,338 | 1,342 | 1,318 | 1,318 | -17 | -1.3% | 4,800 |
| 2009/05/11 | 1,322 | 1,344 | 1,316 | 1,335 | -7 | -0.5% | 4,500 |
| 2009/05/08 | 1,349 | 1,349 | 1,316 | 1,342 | +24 | +1.8% | 4,200 |
| 2009/05/07 | 1,348 | 1,348 | 1,313 | 1,318 | +23 | +1.8% | 10,700 |
| 2009/05/01 | 1,345 | 1,345 | 1,295 | 1,295 | -30 | -2.3% | 7,500 |
| 2009/04/30 | 1,301 | 1,355 | 1,301 | 1,325 | +44 | +3.4% | 14,900 |
| 2009/04/28 | 1,301 | 1,313 | 1,281 | 1,281 | -17 | -1.3% | 19,400 |
| 2009/04/27 | 1,314 | 1,318 | 1,297 | 1,298 | +3 | +0.2% | 5,400 |
| 2009/04/24 | 1,301 | 1,318 | 1,295 | 1,295 | -26 | -2% | 10,100 |
| 2009/04/23 | 1,304 | 1,329 | 1,292 | 1,321 | +17 | +1.3% | 16,000 |
| 2009/04/22 | 1,310 | 1,323 | 1,290 | 1,304 | -18 | -1.4% | 17,500 |
| 2009/04/21 | 1,339 | 1,379 | 1,315 | 1,322 | -77 | -5.5% | 17,000 |
| 2009/04/20 | 1,360 | 1,400 | 1,302 | 1,399 | +58 | +4.3% | 16,600 |
| 2009/04/17 | 1,360 | 1,375 | 1,341 | 1,341 | -7 | -0.5% | 13,000 |
| 2009/04/16 | 1,319 | 1,362 | 1,318 | 1,348 | +30 | +2.3% | 13,300 |
| 2009/04/15 | 1,285 | 1,318 | 1,285 | 1,318 | +38 | +3% | 9,900 |
3901～
3950
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 | 283,000円 | +6.7% | +31.8% | 3.18% | 12.63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 | 94,100円 | +15.3% | +3.1% | 4.14% | 13.66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 | 160,900円 | +2.5% | +2.3% | 3.48% | 7.18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 | 170,900円 | +0.1% | +6.8% | 5.32% | 11.38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
