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 |
|---|---|---|---|---|---|---|---|
| 2008/01/24 | 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 |
| 2008/01/08 | 1,435 | 1,483 | 1,422 | 1,445 | -5 | -0.3% | 15,800 |
| 2008/01/07 | 1,469 | 1,483 | 1,403 | 1,450 | -19 | -1.3% | 12,500 |
| 2008/01/04 | 1,486 | 1,490 | 1,400 | 1,469 | -16 | -1.1% | 17,500 |
| 2007/12/28 | 1,521 | 1,568 | 1,480 | 1,485 | -35 | -2.3% | 26,800 |
| 2007/12/27 | 1,554 | 1,554 | 1,516 | 1,520 | -13 | -0.8% | 19,200 |
| 2007/12/26 | 1,548 | 1,555 | 1,529 | 1,533 | -15 | -1% | 20,500 |
| 2007/12/25 | 1,545 | 1,548 | 1,508 | 1,548 | +4 | +0.3% | 15,500 |
| 2007/12/21 | 1,563 | 1,563 | 1,500 | 1,544 | +7 | +0.5% | 24,800 |
| 2007/12/20 | 1,533 | 1,540 | 1,457 | 1,537 | -26 | -1.7% | 30,000 |
| 2007/12/19 | 1,569 | 1,578 | 1,552 | 1,563 | -5 | -0.3% | 10,200 |
| 2007/12/18 | 1,549 | 1,580 | 1,544 | 1,568 | -3 | -0.2% | 8,000 |
| 2007/12/17 | 1,590 | 1,595 | 1,571 | 1,571 | -46 | -2.8% | 12,700 |
| 2007/12/14 | 1,625 | 1,628 | 1,608 | 1,617 | +1 | +0.1% | 41,100 |
| 2007/12/13 | 1,645 | 1,646 | 1,616 | 1,616 | -29 | -1.8% | 20,300 |
| 2007/12/12 | 1,649 | 1,649 | 1,624 | 1,645 | +6 | +0.4% | 21,700 |
| 2007/12/11 | 1,642 | 1,650 | 1,623 | 1,639 | -2 | -0.1% | 44,500 |
| 2007/12/10 | 1,644 | 1,646 | 1,622 | 1,641 | +6 | +0.4% | 9,700 |
| 2007/12/07 | 1,635 | 1,645 | 1,628 | 1,635 | +1 | +0.1% | 20,000 |
| 2007/12/06 | 1,600 | 1,634 | 1,590 | 1,634 | +34 | +2.1% | 19,500 |
| 2007/12/05 | 1,583 | 1,610 | 1,578 | 1,600 | +17 | +1.1% | 23,400 |
| 2007/12/04 | 1,605 | 1,618 | 1,582 | 1,583 | -35 | -2.2% | 51,900 |
| 2007/12/03 | 1,629 | 1,640 | 1,601 | 1,618 | -27 | -1.6% | 53,700 |
| 2007/11/30 | 1,630 | 1,645 | 1,592 | 1,645 | +45 | +2.8% | 28,500 |
| 2007/11/29 | 1,603 | 1,635 | 1,580 | 1,600 | -3 | -0.2% | 92,500 |
| 2007/11/28 | 1,631 | 1,632 | 1,582 | 1,603 | -28 | -1.7% | 77,800 |
| 2007/11/27 | 1,622 | 1,640 | 1,565 | 1,631 | -7 | -0.4% | 59,300 |
| 2007/11/26 | 1,634 | 1,682 | 1,627 | 1,638 | +4 | +0.2% | 53,900 |
| 2007/11/22 | 1,640 | 1,680 | 1,601 | 1,634 | -6 | -0.4% | 56,400 |
| 2007/11/21 | 1,680 | 1,700 | 1,606 | 1,640 | -70 | -4.1% | 91,600 |
| 2007/11/20 | 1,700 | 1,740 | 1,678 | 1,710 | -50 | -2.8% | 64,100 |
| 2007/11/19 | 1,700 | 1,770 | 1,700 | 1,760 | +22 | +1.3% | 20,500 |
| 2007/11/16 | 1,700 | 1,746 | 1,695 | 1,738 | +26 | +1.5% | 25,000 |
| 2007/11/15 | 1,700 | 1,759 | 1,698 | 1,712 | +13 | +0.8% | 22,100 |
| 2007/11/14 | 1,697 | 1,700 | 1,666 | 1,699 | +2 | +0.1% | 43,800 |
| 2007/11/13 | 1,562 | 1,708 | 1,562 | 1,697 | +137 | +8.8% | 34,200 |
| 2007/11/12 | 1,591 | 1,591 | 1,541 | 1,560 | -30 | -1.9% | 26,500 |
| 2007/11/09 | 1,573 | 1,590 | 1,533 | 1,590 | +17 | +1.1% | 33,700 |
| 2007/11/08 | 1,580 | 1,590 | 1,558 | 1,573 | -56 | -3.4% | 13,700 |
| 2007/11/07 | 1,650 | 1,650 | 1,608 | 1,629 | -18 | -1.1% | 17,900 |
4251～
4300
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
