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 |
|---|---|---|---|---|---|---|---|
| 2005/08/12 | 2,090 | 2,090 | 2,040 | 2,075 | ±0 | ±0% | 32,000 |
| 2005/08/11 | 2,025 | 2,075 | 2,000 | 2,075 | +80 | +4% | 39,400 |
| 2005/08/10 | 1,940 | 1,995 | 1,940 | 1,995 | +60 | +3.1% | 18,000 |
| 2005/08/09 | 1,900 | 1,945 | 1,900 | 1,935 | -15 | -0.8% | 25,000 |
| 2005/08/08 | 1,930 | 1,950 | 1,855 | 1,950 | +40 | +2.1% | 24,800 |
| 2005/08/05 | 1,970 | 1,980 | 1,900 | 1,910 | -85 | -4.3% | 32,800 |
| 2005/08/04 | 2,015 | 2,020 | 1,945 | 1,995 | -25 | -1.2% | 30,600 |
| 2005/08/03 | 2,020 | 2,030 | 2,005 | 2,020 | +20 | +1% | 26,000 |
| 2005/08/02 | 1,995 | 2,020 | 1,985 | 2,000 | +30 | +1.5% | 36,400 |
| 2005/08/01 | 1,940 | 1,970 | 1,930 | 1,970 | +50 | +2.6% | 20,400 |
| 2005/07/29 | 1,935 | 1,950 | 1,920 | 1,920 | ±0 | ±0% | 20,800 |
| 2005/07/28 | 1,935 | 1,945 | 1,920 | 1,920 | -5 | -0.3% | 37,000 |
| 2005/07/27 | 1,905 | 1,925 | 1,905 | 1,925 | +15 | +0.8% | 25,200 |
| 2005/07/26 | 1,920 | 1,920 | 1,910 | 1,910 | ±0 | ±0% | 17,200 |
| 2005/07/25 | 1,920 | 1,920 | 1,910 | 1,910 | +45 | +2.4% | 24,600 |
| 2005/07/22 | 1,840 | 1,890 | 1,835 | 1,865 | +25 | +1.4% | 25,000 |
| 2005/07/21 | 1,850 | 1,870 | 1,840 | 1,840 | -20 | -1.1% | 19,200 |
| 2005/07/20 | 1,865 | 1,875 | 1,860 | 1,860 | -25 | -1.3% | 13,400 |
| 2005/07/19 | 1,890 | 1,890 | 1,855 | 1,885 | -5 | -0.3% | 18,600 |
| 2005/07/15 | 1,905 | 1,905 | 1,870 | 1,890 | -10 | -0.5% | 12,800 |
| 2005/07/14 | 1,905 | 1,920 | 1,865 | 1,900 | -5 | -0.3% | 22,800 |
| 2005/07/13 | 1,910 | 1,910 | 1,900 | 1,905 | +5 | +0.3% | 27,800 |
| 2005/07/12 | 1,920 | 1,920 | 1,900 | 1,900 | -15 | -0.8% | 24,800 |
| 2005/07/11 | 1,925 | 1,925 | 1,915 | 1,915 | +5 | +0.3% | 18,000 |
| 2005/07/08 | 1,845 | 1,910 | 1,815 | 1,910 | +55 | +3% | 25,800 |
| 2005/07/07 | 1,905 | 1,925 | 1,835 | 1,855 | -50 | -2.6% | 29,400 |
| 2005/07/06 | 1,935 | 1,945 | 1,905 | 1,905 | -25 | -1.3% | 23,800 |
| 2005/07/05 | 1,945 | 1,945 | 1,925 | 1,930 | ±0 | ±0% | 33,800 |
| 2005/07/04 | 1,925 | 1,935 | 1,910 | 1,930 | +30 | +1.6% | 22,800 |
| 2005/07/01 | 1,885 | 1,920 | 1,860 | 1,900 | +40 | +2.2% | 48,400 |
| 2005/06/30 | 1,875 | 1,890 | 1,855 | 1,860 | +10 | +0.5% | 44,000 |
| 2005/06/29 | 1,840 | 1,870 | 1,820 | 1,850 | +15 | +0.8% | 67,200 |
| 2005/06/28 | 1,795 | 1,835 | 1,780 | 1,835 | +40 | +2.2% | 47,800 |
| 2005/06/27 | 1,800 | 1,825 | 1,780 | 1,795 | -5 | -0.3% | 25,400 |
| 2005/06/24 | 1,775 | 1,800 | 1,760 | 1,800 | -10 | -0.6% | 24,400 |
| 2005/06/23 | 1,835 | 1,835 | 1,805 | 1,810 | -25 | -1.4% | 33,200 |
| 2005/06/22 | 1,825 | 1,845 | 1,790 | 1,835 | -15 | -0.8% | 52,600 |
| 2005/06/21 | 1,865 | 1,885 | 1,845 | 1,850 | -15 | -0.8% | 29,800 |
| 2005/06/20 | 1,885 | 1,885 | 1,860 | 1,865 | -10 | -0.5% | 10,000 |
| 2005/06/17 | 1,880 | 1,895 | 1,860 | 1,875 | ±0 | ±0% | 20,800 |
| 2005/06/16 | 1,905 | 1,905 | 1,875 | 1,875 | -55 | -2.8% | 18,000 |
| 2005/06/15 | 1,875 | 1,935 | 1,875 | 1,930 | +65 | +3.5% | 22,200 |
| 2005/06/14 | 1,935 | 1,945 | 1,860 | 1,865 | -70 | -3.6% | 32,800 |
| 2005/06/13 | 1,950 | 1,965 | 1,925 | 1,935 | +20 | +1% | 49,400 |
| 2005/06/10 | 1,900 | 1,915 | 1,890 | 1,915 | +25 | +1.3% | 64,000 |
| 2005/06/09 | 1,860 | 1,900 | 1,860 | 1,890 | +30 | +1.6% | 71,400 |
| 2005/06/08 | 1,825 | 1,860 | 1,825 | 1,860 | +40 | +2.2% | 57,600 |
| 2005/06/07 | 1,805 | 1,825 | 1,805 | 1,820 | +15 | +0.8% | 35,400 |
| 2005/06/06 | 1,785 | 1,805 | 1,765 | 1,805 | +15 | +0.8% | 43,000 |
| 2005/06/03 | 1,800 | 1,800 | 1,775 | 1,790 | -10 | -0.6% | 41,000 |
4851～
4900
件表示中 / 6214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 | 280,200円 | +6.7% | +31.8% | 3.21% | 12.51倍 | 0.71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 | 95,000円 | +15.3% | +3.1% | 4.11% | 13.79倍 | 0.99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 | 160,500円 | +2.5% | +2.3% | 3.49% | 7.17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 | 59,500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 | 171,700円 | +0.1% | +6.8% | 5.30% | 11.44倍 | 1.09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
