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 |
|---|---|---|---|---|---|---|---|
| 2007/08/08 | 1,580 | 1,608 | 1,562 | 1,585 | +11 | +0.7% | 45,500 |
| 2007/08/07 | 1,584 | 1,594 | 1,568 | 1,574 | -10 | -0.6% | 43,600 |
| 2007/08/06 | 1,531 | 1,585 | 1,528 | 1,584 | +9 | +0.6% | 25,200 |
| 2007/08/03 | 1,588 | 1,588 | 1,531 | 1,575 | +18 | +1.2% | 18,100 |
| 2007/08/02 | 1,551 | 1,582 | 1,521 | 1,557 | -24 | -1.5% | 37,400 |
| 2007/08/01 | 1,587 | 1,588 | 1,555 | 1,581 | -8 | -0.5% | 35,100 |
| 2007/07/31 | 1,586 | 1,589 | 1,538 | 1,589 | +26 | +1.7% | 23,700 |
| 2007/07/30 | 1,550 | 1,590 | 1,520 | 1,563 | +13 | +0.8% | 19,200 |
| 2007/07/27 | 1,576 | 1,600 | 1,550 | 1,550 | -55 | -3.4% | 38,100 |
| 2007/07/26 | 1,636 | 1,639 | 1,605 | 1,605 | -31 | -1.9% | 22,200 |
| 2007/07/25 | 1,639 | 1,649 | 1,623 | 1,636 | -16 | -1% | 18,500 |
| 2007/07/24 | 1,640 | 1,655 | 1,635 | 1,652 | +14 | +0.9% | 17,700 |
| 2007/07/23 | 1,605 | 1,650 | 1,595 | 1,638 | +16 | +1% | 46,100 |
| 2007/07/20 | 1,635 | 1,635 | 1,609 | 1,622 | -8 | -0.5% | 12,900 |
| 2007/07/19 | 1,620 | 1,637 | 1,606 | 1,630 | +14 | +0.9% | 44,900 |
| 2007/07/18 | 1,615 | 1,628 | 1,608 | 1,616 | +16 | +1% | 42,000 |
| 2007/07/17 | 1,656 | 1,656 | 1,590 | 1,600 | -45 | -2.7% | 45,100 |
| 2007/07/13 | 1,638 | 1,652 | 1,631 | 1,645 | +15 | +0.9% | 23,700 |
| 2007/07/12 | 1,629 | 1,645 | 1,616 | 1,630 | -3 | -0.2% | 43,600 |
| 2007/07/11 | 1,679 | 1,679 | 1,622 | 1,633 | -46 | -2.7% | 47,100 |
| 2007/07/10 | 1,696 | 1,696 | 1,651 | 1,679 | ±0 | ±0% | 26,400 |
| 2007/07/09 | 1,665 | 1,682 | 1,656 | 1,679 | +43 | +2.6% | 43,300 |
| 2007/07/06 | 1,600 | 1,655 | 1,595 | 1,636 | +45 | +2.8% | 104,900 |
| 2007/07/05 | 1,587 | 1,600 | 1,580 | 1,591 | +4 | +0.3% | 42,900 |
| 2007/07/04 | 1,620 | 1,620 | 1,585 | 1,587 | -32 | -2% | 48,200 |
| 2007/07/03 | 1,622 | 1,630 | 1,612 | 1,619 | ±0 | ±0% | 24,700 |
| 2007/07/02 | 1,640 | 1,640 | 1,619 | 1,619 | -21 | -1.3% | 49,100 |
| 2007/06/29 | 1,633 | 1,640 | 1,615 | 1,640 | +8 | +0.5% | 49,000 |
| 2007/06/28 | 1,629 | 1,634 | 1,622 | 1,632 | +16 | +1% | 25,400 |
| 2007/06/27 | 1,640 | 1,644 | 1,600 | 1,616 | -24 | -1.5% | 41,600 |
| 2007/06/26 | 1,650 | 1,656 | 1,638 | 1,640 | -10 | -0.6% | 36,500 |
| 2007/06/25 | 1,670 | 1,678 | 1,650 | 1,650 | -26 | -1.6% | 26,300 |
| 2007/06/22 | 1,690 | 1,690 | 1,666 | 1,676 | -15 | -0.9% | 22,000 |
| 2007/06/21 | 1,725 | 1,725 | 1,670 | 1,691 | -44 | -2.5% | 55,100 |
| 2007/06/20 | 1,693 | 1,735 | 1,684 | 1,735 | +51 | +3% | 75,600 |
| 2007/06/19 | 1,708 | 1,708 | 1,674 | 1,684 | -23 | -1.3% | 29,900 |
| 2007/06/18 | 1,702 | 1,707 | 1,688 | 1,707 | +6 | +0.4% | 29,400 |
| 2007/06/15 | 1,699 | 1,702 | 1,679 | 1,701 | +13 | +0.8% | 19,400 |
| 2007/06/14 | 1,683 | 1,700 | 1,676 | 1,688 | -13 | -0.8% | 35,200 |
| 2007/06/13 | 1,694 | 1,710 | 1,682 | 1,701 | +10 | +0.6% | 35,500 |
| 2007/06/12 | 1,710 | 1,726 | 1,690 | 1,691 | -14 | -0.8% | 49,300 |
| 2007/06/11 | 1,745 | 1,745 | 1,705 | 1,705 | -22 | -1.3% | 26,700 |
| 2007/06/08 | 1,730 | 1,739 | 1,710 | 1,727 | -23 | -1.3% | 57,000 |
| 2007/06/07 | 1,754 | 1,776 | 1,720 | 1,750 | -4 | -0.2% | 37,400 |
| 2007/06/06 | 1,760 | 1,768 | 1,750 | 1,754 | -6 | -0.3% | 62,400 |
| 2007/06/05 | 1,760 | 1,763 | 1,745 | 1,760 | ±0 | ±0% | 31,400 |
| 2007/06/04 | 1,800 | 1,800 | 1,742 | 1,760 | -21 | -1.2% | 33,600 |
| 2007/06/01 | 1,801 | 1,827 | 1,761 | 1,781 | -19 | -1.1% | 27,300 |
| 2007/05/31 | 1,782 | 1,803 | 1,768 | 1,800 | -8 | -0.4% | 26,300 |
| 2007/05/30 | 1,770 | 1,808 | 1,754 | 1,808 | +47 | +2.7% | 56,000 |
4401～
4450
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
