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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,090 | 3,185 | 3,085 | 3,160 | +80 | +2.6% | 44,800 |
| 2025/07/31 | 3,045 | 3,085 | 3,045 | 3,080 | +35 | +1.1% | 14,800 |
| 2025/07/30 | 3,015 | 3,060 | 3,010 | 3,045 | +20 | +0.7% | 16,800 |
| 2025/07/29 | 3,015 | 3,050 | 3,010 | 3,025 | -15 | -0.5% | 15,900 |
| 2025/07/28 | 3,070 | 3,090 | 3,035 | 3,040 | -30 | -1% | 17,700 |
| 2025/07/25 | 3,070 | 3,085 | 3,020 | 3,070 | +15 | +0.5% | 16,600 |
| 2025/07/24 | 3,025 | 3,065 | 3,025 | 3,055 | +15 | +0.5% | 17,300 |
| 2025/07/23 | 3,030 | 3,045 | 3,000 | 3,040 | +25 | +0.8% | 30,400 |
| 2025/07/22 | 3,010 | 3,045 | 3,010 | 3,015 | -20 | -0.7% | 9,600 |
| 2025/07/18 | 3,065 | 3,065 | 3,020 | 3,035 | -45 | -1.5% | 17,000 |
| 2025/07/17 | 3,055 | 3,095 | 3,055 | 3,080 | +5 | +0.2% | 14,300 |
| 2025/07/16 | 3,140 | 3,140 | 3,075 | 3,075 | -60 | -1.9% | 23,900 |
| 2025/07/15 | 3,120 | 3,155 | 3,110 | 3,135 | +30 | +1% | 33,500 |
| 2025/07/14 | 3,070 | 3,115 | 3,070 | 3,105 | +35 | +1.1% | 24,100 |
| 2025/07/11 | 3,055 | 3,095 | 3,050 | 3,070 | +15 | +0.5% | 30,600 |
| 2025/07/10 | 3,055 | 3,065 | 3,010 | 3,055 | -5 | -0.2% | 35,200 |
| 2025/07/09 | 3,050 | 3,065 | 3,040 | 3,060 | +35 | +1.2% | 20,800 |
| 2025/07/08 | 3,030 | 3,030 | 2,994 | 3,025 | ±0 | ±0% | 25,200 |
| 2025/07/07 | 3,015 | 3,040 | 3,000 | 3,025 | +10 | +0.3% | 18,900 |
| 2025/07/04 | 2,975 | 3,020 | 2,971 | 3,015 | +55 | +1.9% | 30,100 |
| 2025/07/03 | 2,964 | 2,978 | 2,945 | 2,960 | -4 | -0.1% | 22,600 |
| 2025/07/02 | 2,943 | 2,980 | 2,935 | 2,964 | +21 | +0.7% | 25,700 |
| 2025/07/01 | 2,936 | 2,946 | 2,912 | 2,943 | +10 | +0.3% | 20,900 |
| 2025/06/30 | 2,948 | 2,989 | 2,933 | 2,933 | ±0 | ±0% | 31,200 |
| 2025/06/27 | 2,940 | 2,944 | 2,912 | 2,933 | +18 | +0.6% | 29,200 |
| 2025/06/26 | 2,880 | 2,915 | 2,871 | 2,915 | +36 | +1.3% | 31,600 |
| 2025/06/25 | 2,885 | 2,885 | 2,857 | 2,879 | +4 | +0.1% | 23,400 |
| 2025/06/24 | 2,894 | 2,894 | 2,842 | 2,875 | +8 | +0.3% | 22,900 |
| 2025/06/23 | 2,791 | 2,880 | 2,791 | 2,867 | +122 | +4.4% | 39,700 |
| 2025/06/20 | 2,829 | 2,858 | 2,745 | 2,745 | -78 | -2.8% | 129,200 |
| 2025/06/19 | 2,830 | 2,833 | 2,814 | 2,823 | -7 | -0.2% | 18,200 |
| 2025/06/18 | 2,823 | 2,845 | 2,822 | 2,830 | ±0 | ±0% | 15,200 |
| 2025/06/17 | 2,851 | 2,885 | 2,826 | 2,830 | -11 | -0.4% | 24,400 |
| 2025/06/16 | 2,853 | 2,870 | 2,833 | 2,841 | +14 | +0.5% | 17,500 |
| 2025/06/13 | 2,823 | 2,832 | 2,802 | 2,827 | -8 | -0.3% | 29,700 |
| 2025/06/12 | 2,829 | 2,888 | 2,808 | 2,835 | +6 | +0.2% | 33,600 |
| 2025/06/11 | 2,822 | 2,832 | 2,782 | 2,829 | +7 | +0.2% | 49,300 |
| 2025/06/10 | 2,848 | 2,854 | 2,822 | 2,822 | -8 | -0.3% | 30,100 |
| 2025/06/09 | 2,814 | 2,839 | 2,793 | 2,830 | +28 | +1% | 36,600 |
| 2025/06/06 | 2,798 | 2,815 | 2,796 | 2,802 | +9 | +0.3% | 21,500 |
| 2025/06/05 | 2,788 | 2,807 | 2,782 | 2,793 | +4 | +0.1% | 28,300 |
| 2025/06/04 | 2,800 | 2,821 | 2,788 | 2,789 | -8 | -0.3% | 18,300 |
| 2025/06/03 | 2,805 | 2,805 | 2,786 | 2,797 | -8 | -0.3% | 19,100 |
| 2025/06/02 | 2,810 | 2,820 | 2,788 | 2,805 | -6 | -0.2% | 30,100 |
| 2025/05/30 | 2,809 | 2,831 | 2,799 | 2,811 | -37 | -1.3% | 32,400 |
| 2025/05/29 | 2,773 | 2,853 | 2,768 | 2,848 | +75 | +2.7% | 58,800 |
| 2025/05/28 | 2,763 | 2,803 | 2,760 | 2,773 | +10 | +0.4% | 54,800 |
| 2025/05/27 | 2,778 | 2,778 | 2,731 | 2,763 | -15 | -0.5% | 33,200 |
| 2025/05/26 | 2,755 | 2,781 | 2,755 | 2,778 | +28 | +1% | 25,800 |
| 2025/05/23 | 2,746 | 2,765 | 2,737 | 2,750 | +17 | +0.6% | 27,200 |
1～
50
件表示中 / 6253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 | 316,000円 | +6.7% | +31.8% | 2.85% | 14.11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 |
| 新日建 | 181,200円 | +2.5% | +2.3% | 3.09% | 8.09倍 | 0.87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 |
| 日道路 | 250,800円 | +1.7% | -6.3% | 0.00% | 18.07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 |
| タマホーム | 360,000円 | +17.0% | +137.5% | 5.44% | 17.39倍 | 3.05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 |
| レイズネクスト | 189,500円 | +0.1% | +6.8% | 4.80% | 12.63倍 | 1.20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
