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 |
|---|---|---|---|---|---|---|---|
| 2007/06/13 | 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 |
| 2007/05/29 | 1,770 | 1,771 | 1,757 | 1,761 | -9 | -0.5% | 23,300 |
| 2007/05/28 | 1,783 | 1,783 | 1,756 | 1,770 | +17 | +1% | 15,200 |
| 2007/05/25 | 1,771 | 1,779 | 1,700 | 1,753 | -33 | -1.8% | 43,900 |
| 2007/05/24 | 1,785 | 1,790 | 1,768 | 1,786 | -4 | -0.2% | 12,000 |
| 2007/05/23 | 1,792 | 1,810 | 1,785 | 1,790 | -4 | -0.2% | 19,500 |
| 2007/05/22 | 1,790 | 1,806 | 1,752 | 1,794 | -3 | -0.2% | 46,600 |
| 2007/05/21 | 1,804 | 1,831 | 1,791 | 1,797 | -37 | -2% | 22,100 |
| 2007/05/18 | 1,860 | 1,870 | 1,801 | 1,834 | -41 | -2.2% | 34,400 |
| 2007/05/17 | 1,860 | 1,890 | 1,860 | 1,875 | +14 | +0.8% | 12,500 |
| 2007/05/16 | 1,899 | 1,899 | 1,861 | 1,861 | -37 | -1.9% | 13,000 |
| 2007/05/15 | 1,900 | 1,900 | 1,875 | 1,898 | -8 | -0.4% | 25,500 |
| 2007/05/14 | 1,889 | 1,909 | 1,865 | 1,906 | +17 | +0.9% | 54,600 |
| 2007/05/11 | 1,861 | 1,889 | 1,845 | 1,889 | -2 | -0.1% | 23,200 |
| 2007/05/10 | 1,864 | 1,894 | 1,864 | 1,891 | +19 | +1% | 20,400 |
| 2007/05/09 | 1,862 | 1,882 | 1,862 | 1,872 | -11 | -0.6% | 22,700 |
| 2007/05/08 | 1,869 | 1,883 | 1,840 | 1,883 | +13 | +0.7% | 26,400 |
| 2007/05/07 | 1,857 | 1,879 | 1,845 | 1,870 | -17 | -0.9% | 17,100 |
| 2007/05/02 | 1,854 | 1,890 | 1,836 | 1,887 | +4 | +0.2% | 14,100 |
| 2007/05/01 | 1,888 | 1,889 | 1,845 | 1,883 | -5 | -0.3% | 12,600 |
| 2007/04/27 | 1,879 | 1,888 | 1,825 | 1,888 | +9 | +0.5% | 45,000 |
| 2007/04/26 | 1,835 | 1,885 | 1,831 | 1,879 | +50 | +2.7% | 37,800 |
| 2007/04/25 | 1,857 | 1,878 | 1,813 | 1,829 | -71 | -3.7% | 29,700 |
| 2007/04/24 | 1,869 | 1,900 | 1,809 | 1,900 | ±0 | ±0% | 22,300 |
| 2007/04/23 | 1,900 | 1,915 | 1,824 | 1,900 | ±0 | ±0% | 35,400 |
| 2007/04/20 | 1,880 | 1,900 | 1,872 | 1,900 | +15 | +0.8% | 32,400 |
| 2007/04/19 | 1,910 | 1,921 | 1,872 | 1,885 | -55 | -2.8% | 37,700 |
| 2007/04/18 | 1,911 | 1,940 | 1,911 | 1,940 | +30 | +1.6% | 17,100 |
| 2007/04/17 | 1,940 | 1,940 | 1,909 | 1,910 | -5 | -0.3% | 33,800 |
| 2007/04/16 | 1,916 | 1,945 | 1,915 | 1,915 | -3 | -0.2% | 21,200 |
| 2007/04/13 | 1,933 | 1,941 | 1,913 | 1,918 | -14 | -0.7% | 28,400 |
| 2007/04/12 | 1,936 | 1,947 | 1,910 | 1,932 | -30 | -1.5% | 37,900 |
| 2007/04/11 | 1,974 | 1,987 | 1,950 | 1,962 | -10 | -0.5% | 27,100 |
| 2007/04/10 | 1,995 | 1,995 | 1,954 | 1,972 | -18 | -0.9% | 21,900 |
| 2007/04/09 | 1,985 | 1,999 | 1,975 | 1,990 | +35 | +1.8% | 49,300 |
| 2007/04/06 | 1,929 | 1,973 | 1,929 | 1,955 | +24 | +1.2% | 47,400 |
| 2007/04/05 | 1,924 | 1,935 | 1,917 | 1,931 | +18 | +0.9% | 24,500 |
| 2007/04/04 | 1,899 | 1,918 | 1,870 | 1,913 | +34 | +1.8% | 31,800 |
| 2007/04/03 | 1,860 | 1,882 | 1,851 | 1,879 | +17 | +0.9% | 35,400 |
| 2007/04/02 | 1,875 | 1,882 | 1,860 | 1,862 | -43 | -2.3% | 42,600 |
4401～
4450
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% | 12.64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% | 7.19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% | 11.39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
