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 |
|---|---|---|---|---|---|---|---|
| 2004/05/11 | 1,350 | 1,510 | 1,350 | 1,510 | +15 | +1% | 9,600 |
| 2004/05/10 | 1,640 | 1,650 | 1,495 | 1,495 | -145 | -8.8% | 4,800 |
| 2004/05/07 | 1,640 | 1,650 | 1,640 | 1,640 | ±0 | ±0% | 3,800 |
| 2004/05/06 | 1,640 | 1,700 | 1,640 | 1,640 | ±0 | ±0% | 17,000 |
| 2004/04/30 | 1,640 | 1,650 | 1,615 | 1,640 | -15 | -0.9% | 10,200 |
| 2004/04/28 | 1,650 | 1,675 | 1,650 | 1,655 | +5 | +0.3% | 22,200 |
| 2004/04/27 | 1,750 | 1,750 | 1,605 | 1,650 | -105 | -6% | 49,800 |
| 2004/04/26 | 1,765 | 1,770 | 1,755 | 1,755 | ±0 | ±0% | 23,200 |
| 2004/04/23 | 1,755 | 1,760 | 1,750 | 1,755 | -5 | -0.3% | 24,600 |
| 2004/04/22 | 1,775 | 1,800 | 1,750 | 1,760 | -15 | -0.8% | 7,600 |
| 2004/04/21 | 1,775 | 1,775 | 1,750 | 1,775 | -25 | -1.4% | 14,600 |
| 2004/04/20 | 1,805 | 1,825 | 1,800 | 1,800 | -25 | -1.4% | 3,600 |
| 2004/04/19 | 1,950 | 1,950 | 1,780 | 1,825 | -95 | -4.9% | 12,600 |
| 2004/04/16 | 1,900 | 1,940 | 1,890 | 1,920 | +35 | +1.9% | 28,200 |
| 2004/04/15 | 1,850 | 1,895 | 1,830 | 1,885 | +40 | +2.2% | 10,000 |
| 2004/04/14 | 1,815 | 1,845 | 1,815 | 1,845 | +30 | +1.7% | 24,400 |
| 2004/04/13 | 1,810 | 1,825 | 1,800 | 1,815 | +15 | +0.8% | 7,200 |
| 2004/04/12 | 1,800 | 1,825 | 1,800 | 1,800 | +15 | +0.8% | 7,200 |
| 2004/04/09 | 1,845 | 1,845 | 1,785 | 1,785 | -60 | -3.3% | 21,000 |
| 2004/04/08 | 1,825 | 1,850 | 1,810 | 1,845 | -30 | -1.6% | 26,800 |
| 2004/04/07 | 1,900 | 1,900 | 1,850 | 1,875 | -15 | -0.8% | 24,800 |
| 2004/04/06 | 1,950 | 1,950 | 1,890 | 1,890 | -50 | -2.6% | 10,600 |
| 2004/04/05 | 1,925 | 1,940 | 1,900 | 1,940 | +20 | +1% | 31,400 |
| 2004/04/02 | 1,860 | 1,920 | 1,860 | 1,920 | +10 | +0.5% | 7,200 |
| 2004/04/01 | 1,950 | 1,950 | 1,875 | 1,910 | -20 | -1% | 5,800 |
| 2004/03/31 | 1,930 | 1,945 | 1,930 | 1,930 | +5 | +0.3% | 7,600 |
| 2004/03/30 | 1,950 | 1,950 | 1,925 | 1,925 | -15 | -0.8% | 13,200 |
| 2004/03/29 | 1,915 | 1,975 | 1,915 | 1,940 | +40 | +2.1% | 11,000 |
| 2004/03/26 | 1,900 | 1,975 | 1,895 | 1,900 | +5 | +0.3% | 13,400 |
| 2004/03/25 | 1,925 | 1,925 | 1,850 | 1,895 | -80 | -4.1% | 30,200 |
| 2004/03/24 | 1,750 | 1,975 | 1,750 | 1,975 | +150 | +8.2% | 41,000 |
| 2004/03/23 | 1,715 | 1,825 | 1,715 | 1,825 | +75 | +4.3% | 16,200 |
| 2004/03/22 | 1,780 | 1,785 | 1,735 | 1,750 | -10 | -0.6% | 55,400 |
| 2004/03/19 | 1,825 | 1,825 | 1,760 | 1,760 | -40 | -2.2% | 32,400 |
| 2004/03/18 | 1,840 | 1,900 | 1,800 | 1,800 | -35 | -1.9% | 67,000 |
| 2004/03/17 | 1,750 | 1,900 | 1,750 | 1,835 | +95 | +5.5% | 41,200 |
| 2004/03/16 | 1,675 | 1,745 | 1,675 | 1,740 | +85 | +5.1% | 18,800 |
| 2004/03/15 | 1,720 | 1,720 | 1,625 | 1,655 | -20 | -1.2% | 25,000 |
| 2004/03/12 | 1,675 | 1,750 | 1,675 | 1,675 | -50 | -2.9% | 25,600 |
| 2004/03/11 | 1,700 | 1,900 | 1,700 | 1,725 | +35 | +2.1% | 57,400 |
| 2004/03/10 | 1,490 | 1,690 | 1,490 | 1,690 | +202.5 | +13.6% | 72,400 |
| 2004/03/09 | 1,400 | 1,495 | 1,400 | 1,487.5 | +97.5 | +7% | 23,000 |
| 2004/03/08 | 1,370 | 1,390 | 1,370 | 1,390 | +40 | +3% | 14,000 |
| 2004/03/05 | 1,352.5 | 1,370 | 1,337.5 | 1,350 | -2.5 | -0.2% | 22,600 |
| 2004/03/04 | 1,357.5 | 1,385 | 1,350 | 1,352.5 | +12.5 | +0.9% | 27,200 |
| 2004/03/03 | 1,285 | 1,350 | 1,285 | 1,340 | +55 | +4.3% | 32,000 |
| 2004/03/02 | 1,245 | 1,285 | 1,245 | 1,285 | +50 | +4% | 33,000 |
| 2004/03/01 | 1,220 | 1,250 | 1,202.5 | 1,235 | +35 | +2.9% | 25,800 |
| 2004/02/27 | 1,202.5 | 1,202.5 | 1,200 | 1,200 | +5 | +0.4% | 9,000 |
| 2004/02/26 | 1,200 | 1,200 | 1,195 | 1,195 | +5 | +0.4% | 16,200 |
5201～
5250
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
