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 |
|---|---|---|---|---|---|---|---|
| 2004/09/15 | 1,520 | 1,570 | 1,490 | 1,560 | +55 | +3.7% | 355,000 |
| 2004/09/14 | 1,472.5 | 1,530 | 1,462.5 | 1,505 | +45 | +3.1% | 394,200 |
| 2004/09/13 | 1,460 | 1,480 | 1,442.5 | 1,460 | +17.5 | +1.2% | 261,000 |
| 2004/09/10 | 1,422.5 | 1,450 | 1,410 | 1,442.5 | +20 | +1.4% | 195,800 |
| 2004/09/09 | 1,425 | 1,427.5 | 1,420 | 1,422.5 | ±0 | ±0% | 147,600 |
| 2004/09/08 | 1,425 | 1,425 | 1,412.5 | 1,422.5 | +17.5 | +1.2% | 220,000 |
| 2004/09/07 | 1,405 | 1,410 | 1,400 | 1,405 | +5 | +0.4% | 120,800 |
| 2004/09/06 | 1,405 | 1,407.5 | 1,397.5 | 1,400 | -32.5 | -2.3% | 270,800 |
| 2004/09/03 | 1,430 | 1,432.5 | 1,415 | 1,432.5 | +12.5 | +0.9% | 76,200 |
| 2004/09/02 | 1,400 | 1,420 | 1,395 | 1,420 | +25 | +1.8% | 100,200 |
| 2004/09/01 | 1,400 | 1,400 | 1,385 | 1,395 | -5 | -0.4% | 30,800 |
| 2004/08/31 | 1,400 | 1,402.5 | 1,400 | 1,400 | ±0 | ±0% | 42,800 |
| 2004/08/30 | 1,407.5 | 1,407.5 | 1,400 | 1,400 | -5 | -0.4% | 199,600 |
| 2004/08/27 | 1,432.5 | 1,432.5 | 1,405 | 1,405 | -27.5 | -1.9% | 75,000 |
| 2004/08/26 | 1,435 | 1,445 | 1,425 | 1,432.5 | +2.5 | +0.2% | 19,400 |
| 2004/08/25 | 1,430 | 1,435 | 1,430 | 1,430 | ±0 | ±0% | 6,800 |
| 2004/08/24 | 1,435 | 1,435 | 1,430 | 1,430 | ±0 | ±0% | 6,200 |
| 2004/08/23 | 1,445 | 1,450 | 1,425 | 1,430 | +5 | +0.4% | 7,800 |
| 2004/08/20 | 1,425 | 1,442.5 | 1,425 | 1,425 | +25 | +1.8% | 16,200 |
| 2004/08/19 | 1,400 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 20,200 |
| 2004/08/18 | 1,365 | 1,400 | 1,355 | 1,400 | +5 | +0.4% | 7,600 |
| 2004/08/17 | 1,400 | 1,400 | 1,395 | 1,395 | -17.5 | -1.2% | 1,000 |
| 2004/08/16 | 1,412.5 | 1,412.5 | 1,412.5 | 1,412.5 | ±0 | ±0% | 5,400 |
| 2004/08/13 | 1,410 | 1,412.5 | 1,410 | 1,412.5 | +2.5 | +0.2% | 7,000 |
| 2004/08/12 | 1,420 | 1,425 | 1,407.5 | 1,410 | ±0 | ±0% | 7,600 |
| 2004/08/11 | 1,420 | 1,420 | 1,410 | 1,410 | +2.5 | +0.2% | 4,600 |
| 2004/08/10 | 1,420 | 1,420 | 1,400 | 1,407.5 | +2.5 | +0.2% | 4,600 |
| 2004/08/09 | 1,407.5 | 1,407.5 | 1,400 | 1,405 | -20 | -1.4% | 8,800 |
| 2004/08/06 | 1,410 | 1,425 | 1,405 | 1,425 | +25 | +1.8% | 4,600 |
| 2004/08/05 | 1,425 | 1,425 | 1,400 | 1,400 | -5 | -0.4% | 2,000 |
| 2004/08/04 | 1,455 | 1,455 | 1,370 | 1,405 | -45 | -3.1% | 1,000 |
| 2004/08/03 | 1,475 | 1,475 | 1,450 | 1,450 | -20 | -1.4% | 10,600 |
| 2004/08/02 | 1,480 | 1,480 | 1,460 | 1,470 | -5 | -0.3% | 7,400 |
| 2004/07/30 | 1,475 | 1,475 | 1,467.5 | 1,475 | +10 | +0.7% | 3,200 |
| 2004/07/29 | 1,490 | 1,490 | 1,465 | 1,465 | -20 | -1.3% | 10,800 |
| 2004/07/28 | 1,485 | 1,485 | 1,485 | 1,485 | ±0 | ±0% | 13,400 |
| 2004/07/27 | 1,485 | 1,485 | 1,475 | 1,485 | ±0 | ±0% | 13,600 |
| 2004/07/26 | 1,477.5 | 1,485 | 1,470 | 1,485 | +10 | +0.7% | 13,400 |
| 2004/07/23 | 1,485 | 1,485 | 1,475 | 1,475 | -5 | -0.3% | 2,600 |
| 2004/07/22 | 1,485 | 1,490 | 1,475 | 1,480 | -5 | -0.3% | 12,000 |
| 2004/07/21 | 1,487.5 | 1,487.5 | 1,485 | 1,485 | +10 | +0.7% | 4,800 |
| 2004/07/20 | 1,490 | 1,490 | 1,475 | 1,475 | ±0 | ±0% | 4,600 |
| 2004/07/16 | 1,500 | 1,500 | 1,475 | 1,475 | -25 | -1.7% | 8,000 |
| 2004/07/15 | 1,500 | 1,500 | 1,492.5 | 1,500 | +7.5 | +0.5% | 21,400 |
| 2004/07/14 | 1,497.5 | 1,500 | 1,490 | 1,492.5 | +2.5 | +0.2% | 8,400 |
| 2004/07/13 | 1,500 | 1,500 | 1,490 | 1,490 | +15 | +1% | 7,000 |
| 2004/07/12 | 1,470 | 1,525 | 1,465 | 1,475 | +5 | +0.3% | 31,400 |
| 2004/07/09 | 1,450 | 1,475 | 1,450 | 1,470 | +65 | +4.6% | 4,000 |
| 2004/07/08 | 1,455 | 1,457.5 | 1,395 | 1,405 | -95 | -6.3% | 17,400 |
| 2004/07/07 | 1,505 | 1,505 | 1,500 | 1,500 | -25 | -1.6% | 5,200 |
5051～
5100
件表示中 / 6193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 | 289,700円 | +11.9% | +6.1% | 2.83% | 14.41倍 | 0.76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 |
| 太平電 | 488,000円 | +7.5% | +23.3% | 3.59% | 10.64倍 | 0.98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 |
| 新日建 | 165,100円 | +1.1% | +0.2% | 3.39% | 7.85倍 | 0.84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 |
| インフロニア１ Ｐ | 460,000円 | - | - | 1.89% | - | - |
|
- |
| 日道路 | 207,200円 | +2.8% | +7.6% | 2.90% | 17.51倍 | 0.92倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
市場注目の銘柄
チャート関連のコラム
