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 |
|---|---|---|---|---|---|---|---|
| 2008/03/21 | 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 |
| 2008/01/24 | 1,336 | 1,450 | 1,336 | 1,431 | +100 | +7.5% | 24,300 |
| 2008/01/23 | 1,360 | 1,369 | 1,310 | 1,331 | +51 | +4% | 23,300 |
| 2008/01/22 | 1,340 | 1,381 | 1,270 | 1,280 | -60 | -4.5% | 26,400 |
| 2008/01/21 | 1,391 | 1,429 | 1,340 | 1,340 | -82 | -5.8% | 19,600 |
| 2008/01/18 | 1,365 | 1,430 | 1,340 | 1,422 | +58 | +4.3% | 29,100 |
| 2008/01/17 | 1,362 | 1,410 | 1,310 | 1,364 | +11 | +0.8% | 16,300 |
| 2008/01/16 | 1,400 | 1,431 | 1,330 | 1,353 | -126 | -8.5% | 29,700 |
| 2008/01/15 | 1,534 | 1,549 | 1,464 | 1,479 | -55 | -3.6% | 15,400 |
| 2008/01/11 | 1,612 | 1,612 | 1,455 | 1,534 | -80 | -5% | 36,000 |
| 2008/01/10 | 1,632 | 1,640 | 1,567 | 1,614 | -19 | -1.2% | 14,400 |
| 2008/01/09 | 1,465 | 1,637 | 1,464 | 1,633 | +188 | +13% | 45,300 |
4251～
4300
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 | 314,500円 | +6.7% | +31.8% | 2.86% | 14.04倍 | 0.80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 | 105,800円 | +15.3% | +3.1% | 3.69% | 15.36倍 | 1.10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 | 251,000円 | +1.7% | -6.3% | 0.00% | 18.08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 | 178,000円 | +2.5% | +2.3% | 3.15% | 7.95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 | 364,500円 | +17.0% | +137.5% | 5.38% | 17.61倍 | 3.09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
