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 |
|---|---|---|---|---|---|---|---|
| 2008/04/07 | 1,511 | 1,536 | 1,489 | 1,536 | -4 | -0.3% | 20,800 |
| 2008/04/04 | 1,553 | 1,554 | 1,485 | 1,540 | -32 | -2% | 16,700 |
| 2008/04/03 | 1,595 | 1,595 | 1,549 | 1,572 | -23 | -1.4% | 18,200 |
| 2008/04/02 | 1,600 | 1,627 | 1,576 | 1,595 | -2 | -0.1% | 24,200 |
| 2008/04/01 | 1,599 | 1,600 | 1,562 | 1,597 | -3 | -0.2% | 12,700 |
| 2008/03/31 | 1,569 | 1,600 | 1,501 | 1,600 | +31 | +2% | 16,700 |
| 2008/03/28 | 1,580 | 1,585 | 1,492 | 1,569 | -11 | -0.7% | 17,000 |
| 2008/03/27 | 1,564 | 1,597 | 1,534 | 1,580 | -14 | -0.9% | 22,500 |
| 2008/03/26 | 1,623 | 1,623 | 1,580 | 1,594 | -44 | -2.7% | 25,600 |
| 2008/03/25 | 1,605 | 1,638 | 1,553 | 1,638 | +3 | +0.2% | 26,700 |
| 2008/03/24 | 1,545 | 1,635 | 1,544 | 1,635 | +81 | +5.2% | 37,300 |
| 2008/03/21 | 1,522 | 1,565 | 1,512 | 1,554 | +45 | +3% | 14,300 |
| 2008/03/19 | 1,520 | 1,550 | 1,477 | 1,509 | +69 | +4.8% | 20,000 |
| 2008/03/18 | 1,360 | 1,440 | 1,302 | 1,440 | +61 | +4.4% | 60,000 |
| 2008/03/17 | 1,450 | 1,452 | 1,350 | 1,379 | -72 | -5% | 25,100 |
| 2008/03/14 | 1,491 | 1,491 | 1,451 | 1,451 | ±0 | ±0% | 38,200 |
| 2008/03/13 | 1,503 | 1,513 | 1,451 | 1,451 | -52 | -3.5% | 21,600 |
| 2008/03/12 | 1,506 | 1,534 | 1,470 | 1,503 | +17 | +1.1% | 22,700 |
| 2008/03/11 | 1,462 | 1,507 | 1,450 | 1,486 | -13 | -0.9% | 15,600 |
| 2008/03/10 | 1,500 | 1,525 | 1,475 | 1,499 | +24 | +1.6% | 9,500 |
| 2008/03/07 | 1,480 | 1,520 | 1,475 | 1,475 | -30 | -2% | 8,400 |
| 2008/03/06 | 1,505 | 1,528 | 1,472 | 1,505 | +19 | +1.3% | 26,300 |
| 2008/03/05 | 1,499 | 1,501 | 1,460 | 1,486 | -14 | -0.9% | 23,100 |
| 2008/03/04 | 1,451 | 1,505 | 1,450 | 1,500 | +30 | +2% | 25,200 |
| 2008/03/03 | 1,538 | 1,538 | 1,469 | 1,470 | -68 | -4.4% | 21,900 |
| 2008/02/29 | 1,536 | 1,538 | 1,473 | 1,538 | +2 | +0.1% | 20,600 |
| 2008/02/28 | 1,564 | 1,564 | 1,522 | 1,536 | -28 | -1.8% | 15,600 |
| 2008/02/27 | 1,553 | 1,600 | 1,535 | 1,564 | +61 | +4.1% | 26,700 |
| 2008/02/26 | 1,545 | 1,553 | 1,500 | 1,503 | -41 | -2.7% | 22,500 |
| 2008/02/25 | 1,492 | 1,544 | 1,489 | 1,544 | +72 | +4.9% | 16,700 |
| 2008/02/22 | 1,421 | 1,489 | 1,421 | 1,472 | +32 | +2.2% | 11,700 |
| 2008/02/21 | 1,440 | 1,491 | 1,400 | 1,440 | +40 | +2.9% | 32,600 |
| 2008/02/20 | 1,414 | 1,423 | 1,371 | 1,400 | -29 | -2% | 13,000 |
| 2008/02/19 | 1,415 | 1,432 | 1,385 | 1,429 | +14 | +1% | 16,500 |
| 2008/02/18 | 1,409 | 1,457 | 1,382 | 1,415 | -9 | -0.6% | 14,500 |
| 2008/02/15 | 1,448 | 1,448 | 1,388 | 1,424 | -24 | -1.7% | 17,700 |
| 2008/02/14 | 1,450 | 1,450 | 1,417 | 1,448 | +48 | +3.4% | 9,400 |
| 2008/02/13 | 1,419 | 1,444 | 1,380 | 1,400 | -19 | -1.3% | 24,000 |
| 2008/02/12 | 1,371 | 1,419 | 1,342 | 1,419 | +28 | +2% | 39,500 |
| 2008/02/08 | 1,378 | 1,401 | 1,370 | 1,391 | +13 | +0.9% | 12,500 |
| 2008/02/07 | 1,350 | 1,378 | 1,336 | 1,378 | +24 | +1.8% | 22,000 |
| 2008/02/06 | 1,385 | 1,385 | 1,351 | 1,354 | -38 | -2.7% | 29,400 |
| 2008/02/05 | 1,401 | 1,410 | 1,375 | 1,392 | ±0 | ±0% | 8,900 |
| 2008/02/04 | 1,390 | 1,420 | 1,381 | 1,392 | +27 | +2% | 11,300 |
| 2008/02/01 | 1,356 | 1,377 | 1,338 | 1,365 | -10 | -0.7% | 25,300 |
| 2008/01/31 | 1,339 | 1,378 | 1,330 | 1,375 | +33 | +2.5% | 19,700 |
| 2008/01/30 | 1,378 | 1,378 | 1,250 | 1,342 | -16 | -1.2% | 53,300 |
| 2008/01/29 | 1,370 | 1,390 | 1,335 | 1,358 | -12 | -0.9% | 36,200 |
| 2008/01/28 | 1,403 | 1,444 | 1,351 | 1,370 | -30 | -2.1% | 24,000 |
| 2008/01/25 | 1,431 | 1,491 | 1,390 | 1,400 | -31 | -2.2% | 27,600 |
4201～
4250
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
