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 |
|---|---|---|---|---|---|---|---|
| 2009/01/30 | 1,524 | 1,548 | 1,516 | 1,548 | +18 | +1.2% | 51,600 |
| 2009/01/29 | 1,499 | 1,530 | 1,499 | 1,530 | +1 | +0.1% | 19,900 |
| 2009/01/28 | 1,500 | 1,529 | 1,455 | 1,529 | +29 | +1.9% | 27,100 |
| 2009/01/27 | 1,442 | 1,500 | 1,416 | 1,500 | +98 | +7% | 29,300 |
| 2009/01/26 | 1,390 | 1,430 | 1,390 | 1,402 | +12 | +0.9% | 19,100 |
| 2009/01/23 | 1,358 | 1,396 | 1,330 | 1,390 | -8 | -0.6% | 10,400 |
| 2009/01/22 | 1,320 | 1,398 | 1,314 | 1,398 | +69 | +5.2% | 19,600 |
| 2009/01/21 | 1,307 | 1,348 | 1,307 | 1,329 | +2 | +0.2% | 14,300 |
| 2009/01/20 | 1,339 | 1,377 | 1,311 | 1,327 | -12 | -0.9% | 46,700 |
| 2009/01/19 | 1,385 | 1,405 | 1,309 | 1,339 | -66 | -4.7% | 41,100 |
| 2009/01/16 | 1,353 | 1,406 | 1,353 | 1,405 | +52 | +3.8% | 34,900 |
| 2009/01/15 | 1,345 | 1,365 | 1,315 | 1,353 | +19 | +1.4% | 23,200 |
| 2009/01/14 | 1,278 | 1,347 | 1,278 | 1,334 | +62 | +4.9% | 45,200 |
| 2009/01/13 | 1,296 | 1,302 | 1,271 | 1,272 | -23 | -1.8% | 48,500 |
| 2009/01/09 | 1,308 | 1,325 | 1,295 | 1,295 | -4 | -0.3% | 57,400 |
| 2009/01/08 | 1,330 | 1,335 | 1,297 | 1,299 | -49 | -3.6% | 22,300 |
| 2009/01/07 | 1,381 | 1,397 | 1,347 | 1,348 | -13 | -1% | 28,300 |
| 2009/01/06 | 1,385 | 1,408 | 1,351 | 1,361 | -34 | -2.4% | 30,300 |
| 2009/01/05 | 1,470 | 1,489 | 1,391 | 1,395 | -74 | -5% | 5,700 |
| 2008/12/30 | 1,427 | 1,469 | 1,406 | 1,469 | +42 | +2.9% | 17,900 |
| 2008/12/29 | 1,374 | 1,428 | 1,363 | 1,427 | +64 | +4.7% | 12,600 |
| 2008/12/26 | 1,317 | 1,367 | 1,317 | 1,363 | +46 | +3.5% | 25,100 |
| 2008/12/25 | 1,282 | 1,317 | 1,270 | 1,317 | +43 | +3.4% | 18,600 |
| 2008/12/24 | 1,260 | 1,305 | 1,260 | 1,274 | -22 | -1.7% | 11,600 |
| 2008/12/22 | 1,360 | 1,360 | 1,255 | 1,296 | +5 | +0.4% | 34,600 |
| 2008/12/19 | 1,411 | 1,411 | 1,291 | 1,291 | -120 | -8.5% | 25,900 |
| 2008/12/18 | 1,475 | 1,479 | 1,411 | 1,411 | -44 | -3% | 11,800 |
| 2008/12/17 | 1,456 | 1,495 | 1,421 | 1,455 | +19 | +1.3% | 30,800 |
| 2008/12/16 | 1,488 | 1,489 | 1,379 | 1,436 | -52 | -3.5% | 19,300 |
| 2008/12/15 | 1,470 | 1,490 | 1,414 | 1,488 | +113 | +8.2% | 23,100 |
| 2008/12/12 | 1,431 | 1,440 | 1,338 | 1,375 | -55 | -3.8% | 37,000 |
| 2008/12/11 | 1,347 | 1,431 | 1,347 | 1,430 | +86 | +6.4% | 23,000 |
| 2008/12/10 | 1,330 | 1,395 | 1,310 | 1,344 | +11 | +0.8% | 11,800 |
| 2008/12/09 | 1,347 | 1,390 | 1,333 | 1,333 | -26 | -1.9% | 4,300 |
| 2008/12/08 | 1,334 | 1,371 | 1,295 | 1,359 | +58 | +4.5% | 15,200 |
| 2008/12/05 | 1,325 | 1,356 | 1,270 | 1,301 | +17 | +1.3% | 20,300 |
| 2008/12/04 | 1,289 | 1,290 | 1,255 | 1,284 | -25 | -1.9% | 33,700 |
| 2008/12/03 | 1,325 | 1,346 | 1,278 | 1,309 | -27 | -2% | 42,100 |
| 2008/12/02 | 1,316 | 1,392 | 1,316 | 1,336 | -99 | -6.9% | 29,300 |
| 2008/12/01 | 1,453 | 1,473 | 1,429 | 1,435 | -63 | -4.2% | 22,300 |
| 2008/11/28 | 1,471 | 1,516 | 1,426 | 1,498 | +47 | +3.2% | 62,800 |
| 2008/11/27 | 1,479 | 1,502 | 1,446 | 1,451 | -58 | -3.8% | 32,200 |
| 2008/11/26 | 1,514 | 1,520 | 1,470 | 1,509 | -5 | -0.3% | 22,800 |
| 2008/11/25 | 1,443 | 1,530 | 1,423 | 1,514 | +73 | +5.1% | 57,000 |
| 2008/11/21 | 1,285 | 1,496 | 1,245 | 1,441 | +143 | +11% | 55,800 |
| 2008/11/20 | 1,269 | 1,299 | 1,253 | 1,298 | +31 | +2.4% | 24,600 |
| 2008/11/19 | 1,234 | 1,290 | 1,234 | 1,267 | +34 | +2.8% | 30,800 |
| 2008/11/18 | 1,242 | 1,260 | 1,220 | 1,233 | -15 | -1.2% | 17,400 |
| 2008/11/17 | 1,251 | 1,270 | 1,230 | 1,248 | -12 | -1% | 17,100 |
| 2008/11/14 | 1,290 | 1,294 | 1,253 | 1,260 | +10 | +0.8% | 10,300 |
4001～
4050
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
