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 |
|---|---|---|---|---|---|---|---|
| 2004/07/21 | 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 |
| 2004/07/06 | 1,500 | 1,525 | 1,500 | 1,525 | -10 | -0.7% | 4,200 |
| 2004/07/05 | 1,540 | 1,550 | 1,525 | 1,535 | -5 | -0.3% | 5,600 |
| 2004/07/02 | 1,525 | 1,550 | 1,525 | 1,540 | +15 | +1% | 15,200 |
| 2004/07/01 | 1,525 | 1,525 | 1,515 | 1,525 | -15 | -1% | 5,200 |
| 2004/06/30 | 1,550 | 1,550 | 1,500 | 1,540 | +35 | +2.3% | 16,400 |
| 2004/06/29 | 1,545 | 1,570 | 1,505 | 1,505 | -35 | -2.3% | 15,600 |
| 2004/06/28 | 1,550 | 1,560 | 1,505 | 1,540 | -10 | -0.6% | 7,400 |
| 2004/06/25 | 1,620 | 1,620 | 1,550 | 1,550 | -15 | -1% | 4,000 |
| 2004/06/24 | 1,565 | 1,570 | 1,550 | 1,565 | +15 | +1% | 15,400 |
| 2004/06/23 | 1,595 | 1,595 | 1,550 | 1,550 | -45 | -2.8% | 3,000 |
| 2004/06/22 | 1,545 | 1,625 | 1,545 | 1,595 | +65 | +4.2% | 3,800 |
| 2004/06/21 | 1,530 | 1,535 | 1,530 | 1,530 | -10 | -0.6% | 12,200 |
| 2004/06/18 | 1,550 | 1,550 | 1,520 | 1,540 | -10 | -0.6% | 10,600 |
| 2004/06/17 | 1,575 | 1,575 | 1,545 | 1,550 | -25 | -1.6% | 6,800 |
| 2004/06/16 | 1,550 | 1,600 | 1,550 | 1,575 | +50 | +3.3% | 4,600 |
| 2004/06/15 | 1,575 | 1,575 | 1,500 | 1,525 | -50 | -3.2% | 10,800 |
| 2004/06/14 | 1,575 | 1,585 | 1,575 | 1,575 | ±0 | ±0% | 12,600 |
| 2004/06/11 | 1,575 | 1,575 | 1,550 | 1,575 | ±0 | ±0% | 5,800 |
| 2004/06/10 | 1,575 | 1,580 | 1,550 | 1,575 | ±0 | ±0% | 11,000 |
| 2004/06/09 | 1,575 | 1,575 | 1,575 | 1,575 | +25 | +1.6% | 2,800 |
| 2004/06/08 | 1,575 | 1,585 | 1,550 | 1,550 | +25 | +1.6% | 4,200 |
| 2004/06/07 | 1,600 | 1,645 | 1,525 | 1,525 | -75 | -4.7% | 11,000 |
| 2004/06/04 | 1,600 | 1,600 | 1,595 | 1,600 | +5 | +0.3% | 29,000 |
| 2004/06/03 | 1,595 | 1,595 | 1,595 | 1,595 | ±0 | ±0% | 3,800 |
| 2004/06/02 | 1,580 | 1,595 | 1,575 | 1,595 | +20 | +1.3% | 6,400 |
| 2004/06/01 | 1,555 | 1,575 | 1,555 | 1,575 | +30 | +1.9% | 4,800 |
| 2004/05/31 | 1,575 | 1,575 | 1,545 | 1,545 | -5 | -0.3% | 12,600 |
| 2004/05/28 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 5,400 |
| 2004/05/27 | 1,590 | 1,600 | 1,550 | 1,550 | -45 | -2.8% | 9,600 |
| 2004/05/26 | 1,595 | 1,600 | 1,575 | 1,595 | ±0 | ±0% | 12,000 |
| 2004/05/25 | 1,600 | 1,600 | 1,585 | 1,595 | -5 | -0.3% | 1,000 |
| 2004/05/24 | 1,655 | 1,700 | 1,600 | 1,600 | -40 | -2.4% | 20,200 |
| 2004/05/21 | 1,695 | 1,725 | 1,625 | 1,640 | +45 | +2.8% | 15,400 |
| 2004/05/20 | 1,590 | 1,595 | 1,540 | 1,595 | +200 | +14.3% | 34,400 |
| 2004/05/19 | 1,402.5 | 1,410 | 1,365 | 1,395 | -5 | -0.4% | 11,200 |
| 2004/05/18 | 1,250 | 1,400 | 1,250 | 1,400 | +150 | +12% | 19,600 |
| 2004/05/17 | 1,350 | 1,350 | 1,225 | 1,250 | -175 | -12.3% | 7,800 |
| 2004/05/14 | 1,505 | 1,505 | 1,425 | 1,425 | -90 | -5.9% | 9,400 |
| 2004/05/13 | 1,530 | 1,530 | 1,505 | 1,515 | ±0 | ±0% | 13,200 |
| 2004/05/12 | 1,500 | 1,535 | 1,500 | 1,515 | +5 | +0.3% | 6,200 |
5151～
5200
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 | 314,500円 | +6.7% | +31.8% | 2.86% | 14.04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 | 178,000円 | +2.5% | +2.3% | 3.15% | 7.95倍 | 0.85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 | 251,000円 | +1.7% | -6.3% | 0.00% | 18.08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 | 364,500円 | +17.0% | +137.5% | 5.38% | 17.61倍 | 3.09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 | 187,900円 | +0.1% | +6.8% | 4.84% | 12.52倍 | 1.19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
