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 |
|---|---|---|---|---|---|---|---|
| 2008/08/29 | 1,519 | 1,530 | 1,503 | 1,530 | +11 | +0.7% | 53,100 |
| 2008/08/28 | 1,483 | 1,519 | 1,461 | 1,519 | +37 | +2.5% | 16,900 |
| 2008/08/27 | 1,515 | 1,515 | 1,480 | 1,482 | -63 | -4.1% | 11,800 |
| 2008/08/26 | 1,550 | 1,550 | 1,504 | 1,545 | -5 | -0.3% | 32,000 |
| 2008/08/25 | 1,530 | 1,550 | 1,525 | 1,550 | +20 | +1.3% | 27,500 |
| 2008/08/22 | 1,497 | 1,530 | 1,477 | 1,530 | +28 | +1.9% | 24,800 |
| 2008/08/21 | 1,483 | 1,502 | 1,432 | 1,502 | +4 | +0.3% | 14,400 |
| 2008/08/20 | 1,500 | 1,510 | 1,470 | 1,498 | -32 | -2.1% | 13,700 |
| 2008/08/19 | 1,480 | 1,530 | 1,394 | 1,530 | +31 | +2.1% | 28,100 |
| 2008/08/18 | 1,503 | 1,548 | 1,476 | 1,499 | -20 | -1.3% | 19,800 |
| 2008/08/15 | 1,440 | 1,519 | 1,429 | 1,519 | +46 | +3.1% | 21,000 |
| 2008/08/14 | 1,427 | 1,485 | 1,425 | 1,473 | -12 | -0.8% | 19,600 |
| 2008/08/13 | 1,422 | 1,490 | 1,413 | 1,485 | +65 | +4.6% | 18,100 |
| 2008/08/12 | 1,508 | 1,520 | 1,420 | 1,420 | -121 | -7.9% | 17,500 |
| 2008/08/11 | 1,477 | 1,541 | 1,477 | 1,541 | +3 | +0.2% | 7,900 |
| 2008/08/08 | 1,466 | 1,545 | 1,466 | 1,538 | +29 | +1.9% | 14,900 |
| 2008/08/07 | 1,520 | 1,520 | 1,425 | 1,509 | -11 | -0.7% | 15,600 |
| 2008/08/06 | 1,470 | 1,521 | 1,454 | 1,520 | +66 | +4.5% | 30,300 |
| 2008/08/05 | 1,386 | 1,456 | 1,386 | 1,454 | +54 | +3.9% | 24,800 |
| 2008/08/04 | 1,421 | 1,448 | 1,357 | 1,400 | -36 | -2.5% | 15,800 |
| 2008/08/01 | 1,463 | 1,470 | 1,409 | 1,436 | -42 | -2.8% | 19,900 |
| 2008/07/31 | 1,462 | 1,478 | 1,416 | 1,478 | +40 | +2.8% | 35,400 |
| 2008/07/30 | 1,320 | 1,453 | 1,320 | 1,438 | +108 | +8.1% | 54,500 |
| 2008/07/29 | 1,350 | 1,350 | 1,301 | 1,330 | -20 | -1.5% | 13,300 |
| 2008/07/28 | 1,347 | 1,360 | 1,341 | 1,350 | +9 | +0.7% | 14,200 |
| 2008/07/25 | 1,390 | 1,418 | 1,331 | 1,341 | -62 | -4.4% | 29,000 |
| 2008/07/24 | 1,404 | 1,441 | 1,386 | 1,403 | +2 | +0.1% | 35,300 |
| 2008/07/23 | 1,430 | 1,466 | 1,401 | 1,401 | -29 | -2% | 27,100 |
| 2008/07/22 | 1,400 | 1,430 | 1,393 | 1,430 | +35 | +2.5% | 15,500 |
| 2008/07/18 | 1,395 | 1,400 | 1,355 | 1,395 | +2 | +0.1% | 16,500 |
| 2008/07/17 | 1,375 | 1,393 | 1,344 | 1,393 | +32 | +2.4% | 12,800 |
| 2008/07/16 | 1,337 | 1,375 | 1,337 | 1,361 | +24 | +1.8% | 36,200 |
| 2008/07/15 | 1,321 | 1,337 | 1,320 | 1,337 | +17 | +1.3% | 23,900 |
| 2008/07/14 | 1,299 | 1,340 | 1,299 | 1,320 | +24 | +1.9% | 19,000 |
| 2008/07/11 | 1,252 | 1,320 | 1,240 | 1,296 | +46 | +3.7% | 33,900 |
| 2008/07/10 | 1,269 | 1,283 | 1,250 | 1,250 | -45 | -3.5% | 18,500 |
| 2008/07/09 | 1,309 | 1,312 | 1,279 | 1,295 | +6 | +0.5% | 21,700 |
| 2008/07/08 | 1,331 | 1,348 | 1,285 | 1,289 | -52 | -3.9% | 17,600 |
| 2008/07/07 | 1,284 | 1,348 | 1,284 | 1,341 | +37 | +2.8% | 16,200 |
| 2008/07/04 | 1,305 | 1,305 | 1,272 | 1,304 | +10 | +0.8% | 15,100 |
| 2008/07/03 | 1,272 | 1,303 | 1,253 | 1,294 | +9 | +0.7% | 23,200 |
| 2008/07/02 | 1,283 | 1,289 | 1,253 | 1,285 | +2 | +0.2% | 25,600 |
| 2008/07/01 | 1,266 | 1,293 | 1,266 | 1,283 | +33 | +2.6% | 11,000 |
| 2008/06/30 | 1,220 | 1,250 | 1,220 | 1,250 | +48 | +4% | 16,400 |
| 2008/06/27 | 1,169 | 1,217 | 1,168 | 1,202 | -17 | -1.4% | 15,500 |
| 2008/06/26 | 1,245 | 1,264 | 1,212 | 1,219 | -6 | -0.5% | 13,900 |
| 2008/06/25 | 1,222 | 1,226 | 1,189 | 1,225 | +4 | +0.3% | 12,900 |
| 2008/06/24 | 1,203 | 1,228 | 1,202 | 1,221 | +12 | +1% | 3,000 |
| 2008/06/23 | 1,250 | 1,261 | 1,209 | 1,209 | -11 | -0.9% | 24,300 |
| 2008/06/20 | 1,254 | 1,263 | 1,210 | 1,220 | -31 | -2.5% | 32,300 |
4101～
4150
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
