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 |
---|---|---|---|---|---|---|---|
2024/02/22 | 2,750 | 2,750 | 2,721 | 2,735 | +13 | +0.5% | 34,600 |
2024/02/21 | 2,724 | 2,758 | 2,713 | 2,722 | +6 | +0.2% | 35,700 |
2024/02/20 | 2,730 | 2,746 | 2,716 | 2,716 | -7 | -0.3% | 24,000 |
2024/02/19 | 2,710 | 2,733 | 2,698 | 2,723 | +11 | +0.4% | 29,600 |
2024/02/16 | 2,690 | 2,722 | 2,676 | 2,712 | +42 | +1.6% | 47,500 |
2024/02/15 | 2,724 | 2,739 | 2,660 | 2,670 | -54 | -2% | 48,400 |
2024/02/14 | 2,742 | 2,758 | 2,699 | 2,724 | -31 | -1.1% | 56,900 |
2024/02/13 | 2,799 | 2,799 | 2,743 | 2,755 | -11 | -0.4% | 57,300 |
2024/02/09 | 2,755 | 2,817 | 2,755 | 2,766 | +8 | +0.3% | 72,700 |
2024/02/08 | 2,675 | 2,795 | 2,670 | 2,758 | -210 | -7.1% | 108,000 |
2024/02/07 | 2,943 | 2,974 | 2,931 | 2,968 | +12 | +0.4% | 40,800 |
2024/02/06 | 2,950 | 2,991 | 2,935 | 2,956 | -20 | -0.7% | 28,300 |
2024/02/05 | 3,000 | 3,000 | 2,949 | 2,976 | -12 | -0.4% | 49,300 |
2024/02/02 | 2,966 | 3,000 | 2,942 | 2,988 | +11 | +0.4% | 41,100 |
2024/02/01 | 2,959 | 2,984 | 2,954 | 2,977 | +6 | +0.2% | 40,200 |
2024/01/31 | 2,931 | 2,971 | 2,927 | 2,971 | +39 | +1.3% | 26,200 |
2024/01/30 | 2,947 | 2,960 | 2,930 | 2,932 | -6 | -0.2% | 26,000 |
2024/01/29 | 2,902 | 2,953 | 2,901 | 2,938 | +58 | +2% | 35,600 |
2024/01/26 | 2,929 | 2,929 | 2,879 | 2,880 | -49 | -1.7% | 41,800 |
2024/01/25 | 2,890 | 2,930 | 2,887 | 2,929 | +38 | +1.3% | 34,300 |
2024/01/24 | 2,901 | 2,908 | 2,857 | 2,891 | +4 | +0.1% | 32,200 |
2024/01/23 | 2,910 | 2,912 | 2,873 | 2,887 | -13 | -0.4% | 30,500 |
2024/01/22 | 2,875 | 2,905 | 2,875 | 2,900 | +29 | +1% | 15,300 |
2024/01/19 | 2,850 | 2,873 | 2,843 | 2,871 | +21 | +0.7% | 23,500 |
2024/01/18 | 2,861 | 2,878 | 2,850 | 2,850 | -11 | -0.4% | 21,200 |
2024/01/17 | 2,881 | 2,904 | 2,861 | 2,861 | -20 | -0.7% | 26,700 |
2024/01/16 | 2,904 | 2,910 | 2,868 | 2,881 | -17 | -0.6% | 34,900 |
2024/01/15 | 2,866 | 2,919 | 2,866 | 2,898 | +33 | +1.2% | 35,000 |
2024/01/12 | 2,920 | 2,921 | 2,848 | 2,865 | -39 | -1.3% | 36,300 |
2024/01/11 | 2,881 | 2,914 | 2,880 | 2,904 | +59 | +2.1% | 53,400 |
2024/01/10 | 2,820 | 2,851 | 2,820 | 2,845 | +27 | +1% | 49,400 |
2024/01/09 | 2,778 | 2,824 | 2,776 | 2,818 | +40 | +1.4% | 51,900 |
2024/01/05 | 2,771 | 2,795 | 2,764 | 2,778 | +9 | +0.3% | 37,600 |
2024/01/04 | 2,777 | 2,790 | 2,746 | 2,769 | ±0 | ±0% | 37,200 |
2023/12/29 | 2,755 | 2,774 | 2,733 | 2,769 | +20 | +0.7% | 62,900 |
2023/12/28 | 2,695 | 2,749 | 2,695 | 2,749 | +68 | +2.5% | 35,500 |
2023/12/27 | 2,660 | 2,681 | 2,653 | 2,681 | +30 | +1.1% | 30,600 |
2023/12/26 | 2,643 | 2,657 | 2,630 | 2,651 | +32 | +1.2% | 25,500 |
2023/12/25 | 2,630 | 2,650 | 2,611 | 2,619 | +2 | +0.1% | 16,500 |
2023/12/22 | 2,634 | 2,648 | 2,607 | 2,617 | -12 | -0.5% | 33,900 |
2023/12/21 | 2,652 | 2,662 | 2,626 | 2,629 | -23 | -0.9% | 44,000 |
2023/12/20 | 2,647 | 2,669 | 2,647 | 2,652 | +5 | +0.2% | 24,600 |
2023/12/19 | 2,680 | 2,680 | 2,631 | 2,647 | -2 | -0.1% | 30,400 |
2023/12/18 | 2,693 | 2,693 | 2,632 | 2,649 | -68 | -2.5% | 26,600 |
2023/12/15 | 2,721 | 2,724 | 2,695 | 2,717 | +12 | +0.4% | 46,000 |
2023/12/14 | 2,703 | 2,713 | 2,683 | 2,705 | +2 | +0.1% | 36,800 |
2023/12/13 | 2,708 | 2,727 | 2,702 | 2,703 | -5 | -0.2% | 43,300 |
2023/12/12 | 2,700 | 2,721 | 2,700 | 2,708 | +8 | +0.3% | 29,900 |
2023/12/11 | 2,654 | 2,700 | 2,647 | 2,700 | +65 | +2.5% | 33,400 |
2023/12/08 | 2,674 | 2,685 | 2,621 | 2,635 | -30 | -1.1% | 45,800 |
51~
100
件表示中 / 5950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 | 275,200円 | +10.7% | -4.0% | 2.80% | 10.47倍 | 0.75倍 |
|
中堅ゼネコン。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 |
トーエネク | 525,000円 | +4.0% | -5.4% | 3.81% | 11.69倍 | 0.75倍 |
|
電気工事業の大手。中部電力の子会社で売上高依存度4割。太陽光発電等一般得意先向け強化中 |
新日建 | 156,300円 | +17.0% | +0.4% | 3.39% | 7.49倍 | 0.86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 |
千代建 | 36,800円 | +16.2% | +37.8% | 0.00% | 6.00倍 | 3.12倍 |
|
三菱商事系の総合エンジで国内2位。LNGに強み。水素、ライフサイエンス分野などにも注力 |
東亜建 | 106,800円 | +26.4% | +128.3% | 3.51% | 8.82倍 | 0.95倍 |
|
旧浅野系。海上土木が本業で、ODAはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
市場注目の銘柄
チャート関連のコラム