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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,626 | 2,658 | 2,621 | 2,625 | +44 | +1.7% | 81,000 |
2023/07/20 | 2,598 | 2,604 | 2,579 | 2,581 | -7 | -0.3% | 23,600 |
2023/07/19 | 2,577 | 2,597 | 2,573 | 2,588 | +21 | +0.8% | 23,700 |
2023/07/18 | 2,534 | 2,567 | 2,533 | 2,567 | +33 | +1.3% | 22,000 |
2023/07/14 | 2,527 | 2,542 | 2,503 | 2,534 | +15 | +0.6% | 25,500 |
2023/07/13 | 2,540 | 2,540 | 2,498 | 2,519 | -21 | -0.8% | 33,800 |
2023/07/12 | 2,526 | 2,547 | 2,515 | 2,540 | +19 | +0.8% | 32,300 |
2023/07/11 | 2,530 | 2,563 | 2,514 | 2,521 | -3 | -0.1% | 34,900 |
2023/07/10 | 2,525 | 2,544 | 2,507 | 2,524 | +17 | +0.7% | 43,800 |
2023/07/07 | 2,509 | 2,529 | 2,466 | 2,507 | -11 | -0.4% | 39,400 |
2023/07/06 | 2,526 | 2,541 | 2,509 | 2,518 | -37 | -1.4% | 26,600 |
2023/07/05 | 2,558 | 2,570 | 2,551 | 2,555 | -24 | -0.9% | 31,600 |
2023/07/04 | 2,586 | 2,609 | 2,575 | 2,579 | -19 | -0.7% | 29,200 |
2023/07/03 | 2,600 | 2,613 | 2,586 | 2,598 | +10 | +0.4% | 36,200 |
2023/06/30 | 2,563 | 2,588 | 2,559 | 2,588 | +22 | +0.9% | 52,100 |
2023/06/29 | 2,554 | 2,580 | 2,551 | 2,566 | +9 | +0.4% | 44,300 |
2023/06/28 | 2,510 | 2,558 | 2,510 | 2,557 | +60 | +2.4% | 42,900 |
2023/06/27 | 2,484 | 2,498 | 2,475 | 2,497 | +8 | +0.3% | 43,600 |
2023/06/26 | 2,476 | 2,492 | 2,437 | 2,489 | +30 | +1.2% | 50,400 |
2023/06/23 | 2,494 | 2,507 | 2,449 | 2,459 | -17 | -0.7% | 63,600 |
2023/06/22 | 2,487 | 2,504 | 2,465 | 2,476 | -11 | -0.4% | 35,900 |
2023/06/21 | 2,455 | 2,504 | 2,451 | 2,487 | +13 | +0.5% | 44,500 |
2023/06/20 | 2,461 | 2,474 | 2,453 | 2,474 | +11 | +0.4% | 36,500 |
2023/06/19 | 2,460 | 2,463 | 2,442 | 2,463 | +18 | +0.7% | 33,600 |
2023/06/16 | 2,447 | 2,459 | 2,437 | 2,445 | -2 | -0.1% | 74,000 |
2023/06/15 | 2,450 | 2,460 | 2,437 | 2,447 | -13 | -0.5% | 29,000 |
2023/06/14 | 2,460 | 2,474 | 2,455 | 2,460 | +7 | +0.3% | 37,300 |
2023/06/13 | 2,447 | 2,460 | 2,439 | 2,453 | +10 | +0.4% | 36,100 |
2023/06/12 | 2,452 | 2,452 | 2,430 | 2,443 | ±0 | ±0% | 20,300 |
2023/06/09 | 2,449 | 2,449 | 2,419 | 2,443 | +25 | +1% | 47,200 |
2023/06/08 | 2,431 | 2,450 | 2,411 | 2,418 | -2 | -0.1% | 50,400 |
2023/06/07 | 2,420 | 2,448 | 2,414 | 2,420 | +3 | +0.1% | 66,900 |
2023/06/06 | 2,386 | 2,422 | 2,378 | 2,417 | +30 | +1.3% | 50,700 |
2023/06/05 | 2,400 | 2,414 | 2,382 | 2,387 | +27 | +1.1% | 59,100 |
2023/06/02 | 2,331 | 2,365 | 2,331 | 2,360 | +30 | +1.3% | 53,400 |
2023/06/01 | 2,329 | 2,358 | 2,323 | 2,330 | +24 | +1% | 46,900 |
2023/05/31 | 2,390 | 2,390 | 2,306 | 2,306 | -95 | -4% | 103,900 |
2023/05/30 | 2,405 | 2,420 | 2,388 | 2,401 | +3 | +0.1% | 44,200 |
2023/05/29 | 2,390 | 2,404 | 2,383 | 2,398 | +28 | +1.2% | 38,900 |
2023/05/26 | 2,360 | 2,386 | 2,360 | 2,370 | +11 | +0.5% | 36,500 |
2023/05/25 | 2,330 | 2,366 | 2,321 | 2,359 | +13 | +0.6% | 35,100 |
2023/05/24 | 2,365 | 2,366 | 2,342 | 2,346 | -7 | -0.3% | 23,100 |
2023/05/23 | 2,394 | 2,394 | 2,344 | 2,353 | -36 | -1.5% | 38,800 |
2023/05/22 | 2,343 | 2,392 | 2,340 | 2,389 | +46 | +2% | 37,400 |
2023/05/19 | 2,350 | 2,359 | 2,339 | 2,343 | -21 | -0.9% | 48,300 |
2023/05/18 | 2,370 | 2,370 | 2,345 | 2,364 | -6 | -0.3% | 52,800 |
2023/05/17 | 2,383 | 2,388 | 2,368 | 2,370 | -24 | -1% | 56,400 |
2023/05/16 | 2,387 | 2,397 | 2,362 | 2,394 | +10 | +0.4% | 69,400 |
2023/05/15 | 2,375 | 2,405 | 2,366 | 2,384 | +8 | +0.3% | 68,600 |
2023/05/12 | 2,321 | 2,376 | 2,302 | 2,376 | +55 | +2.4% | 94,200 |
201~
250
件表示中 / 5956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 | 282,800円 | +11.9% | +23.8% | 2.90% | 12.31倍 | 0.73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 |
新日建 | 159,800円 | +1.1% | +0.2% | 3.32% | 7.60倍 | 0.83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 |
太平電 | 482,000円 | +7.5% | +23.3% | 3.11% | 9.83倍 | 0.94倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
千代建 | 35,400円 | +16.2% | +37.8% | 0.00% | 5.77倍 | 3.00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 | 99,800円 | +5.7% | -29.0% | 4.06% | 9.89倍 | 0.82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