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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,305 | 3,350 | 3,265 | 3,350 | +45 | +1.4% | 21,100 |
| 2018/07/25 | 3,245 | 3,325 | 3,245 | 3,305 | +65 | +2% | 19,700 |
| 2018/07/24 | 3,255 | 3,295 | 3,210 | 3,240 | +60 | +1.9% | 25,000 |
| 2018/07/23 | 3,190 | 3,200 | 3,175 | 3,180 | -10 | -0.3% | 9,900 |
| 2018/07/20 | 3,230 | 3,235 | 3,180 | 3,190 | -40 | -1.2% | 12,800 |
| 2018/07/19 | 3,350 | 3,350 | 3,225 | 3,230 | -115 | -3.4% | 15,300 |
| 2018/07/18 | 3,275 | 3,350 | 3,270 | 3,345 | +80 | +2.5% | 20,300 |
| 2018/07/17 | 3,205 | 3,270 | 3,205 | 3,265 | +60 | +1.9% | 11,600 |
| 2018/07/13 | 3,165 | 3,215 | 3,165 | 3,205 | +45 | +1.4% | 10,100 |
| 2018/07/12 | 3,195 | 3,200 | 3,160 | 3,160 | -20 | -0.6% | 8,500 |
| 2018/07/11 | 3,170 | 3,210 | 3,150 | 3,180 | +10 | +0.3% | 19,000 |
| 2018/07/10 | 3,245 | 3,255 | 3,170 | 3,170 | -80 | -2.5% | 20,600 |
| 2018/07/09 | 3,225 | 3,265 | 3,220 | 3,250 | +30 | +0.9% | 14,500 |
| 2018/07/06 | 3,220 | 3,225 | 3,185 | 3,220 | +60 | +1.9% | 18,600 |
| 2018/07/05 | 3,235 | 3,245 | 3,150 | 3,160 | -75 | -2.3% | 17,500 |
| 2018/07/04 | 3,165 | 3,240 | 3,165 | 3,235 | +70 | +2.2% | 10,000 |
| 2018/07/03 | 3,215 | 3,220 | 3,155 | 3,165 | -35 | -1.1% | 14,500 |
| 2018/07/02 | 3,340 | 3,340 | 3,190 | 3,200 | -125 | -3.8% | 21,200 |
| 2018/06/29 | 3,325 | 3,350 | 3,285 | 3,325 | ±0 | ±0% | 24,800 |
| 2018/06/28 | 3,320 | 3,350 | 3,275 | 3,325 | -10 | -0.3% | 24,700 |
| 2018/06/27 | 3,265 | 3,360 | 3,240 | 3,335 | +95 | +2.9% | 26,500 |
| 2018/06/26 | 3,150 | 3,240 | 3,145 | 3,240 | +90 | +2.9% | 27,400 |
| 2018/06/25 | 3,235 | 3,265 | 3,125 | 3,150 | -40 | -1.3% | 17,100 |
| 2018/06/22 | 3,080 | 3,195 | 3,080 | 3,190 | +75 | +2.4% | 26,800 |
| 2018/06/21 | 3,210 | 3,210 | 3,100 | 3,115 | -95 | -3% | 17,800 |
| 2018/06/20 | 3,185 | 3,215 | 3,140 | 3,210 | +25 | +0.8% | 33,500 |
| 2018/06/19 | 3,240 | 3,240 | 3,180 | 3,185 | -55 | -1.7% | 17,200 |
| 2018/06/18 | 3,270 | 3,270 | 3,240 | 3,240 | -50 | -1.5% | 13,000 |
| 2018/06/15 | 3,290 | 3,295 | 3,260 | 3,290 | +50 | +1.5% | 28,900 |
| 2018/06/14 | 3,210 | 3,285 | 3,205 | 3,240 | -5 | -0.2% | 16,800 |
| 2018/06/13 | 3,230 | 3,270 | 3,205 | 3,245 | +15 | +0.5% | 25,500 |
| 2018/06/12 | 3,235 | 3,270 | 3,230 | 3,230 | +10 | +0.3% | 27,100 |
| 2018/06/11 | 3,150 | 3,270 | 3,130 | 3,220 | +150 | +4.9% | 49,400 |
| 2018/06/08 | 3,040 | 3,090 | 3,040 | 3,070 | -30 | -1% | 24,900 |
| 2018/06/07 | 3,110 | 3,110 | 3,085 | 3,100 | ±0 | ±0% | 13,400 |
| 2018/06/06 | 3,105 | 3,105 | 3,085 | 3,100 | -5 | -0.2% | 12,000 |
| 2018/06/05 | 3,150 | 3,150 | 3,080 | 3,105 | -30 | -1% | 11,500 |
| 2018/06/04 | 3,130 | 3,135 | 3,090 | 3,135 | +20 | +0.6% | 24,200 |
| 2018/06/01 | 3,045 | 3,125 | 3,025 | 3,115 | +70 | +2.3% | 25,100 |
| 2018/05/31 | 3,105 | 3,105 | 3,025 | 3,045 | -75 | -2.4% | 29,500 |
| 2018/05/30 | 3,040 | 3,140 | 3,010 | 3,120 | +60 | +2% | 20,200 |
| 2018/05/29 | 3,085 | 3,085 | 3,030 | 3,060 | -25 | -0.8% | 12,500 |
| 2018/05/28 | 3,045 | 3,100 | 3,045 | 3,085 | +40 | +1.3% | 14,800 |
| 2018/05/25 | 3,075 | 3,075 | 3,030 | 3,045 | -5 | -0.2% | 13,100 |
| 2018/05/24 | 3,065 | 3,065 | 3,040 | 3,050 | ±0 | ±0% | 7,900 |
| 2018/05/23 | 3,015 | 3,055 | 3,015 | 3,050 | +30 | +1% | 15,600 |
| 2018/05/22 | 3,055 | 3,065 | 3,020 | 3,020 | -35 | -1.1% | 12,800 |
| 2018/05/21 | 3,075 | 3,080 | 3,045 | 3,055 | -20 | -0.7% | 9,200 |
| 2018/05/18 | 3,095 | 3,095 | 3,075 | 3,075 | -20 | -0.6% | 4,200 |
| 2018/05/17 | 3,070 | 3,100 | 3,060 | 3,095 | +40 | +1.3% | 14,800 |
1651～
1700
件表示中 / 6191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 | 290,100円 | +11.9% | +6.1% | 2.83% | 14.43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 |
| 日空調 | 216,600円 | +7.5% | +21.3% | 3.69% | 10.23倍 | 1.48倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| 太平電 | 487,500円 | +7.5% | +23.3% | 3.59% | 10.63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 | 164,000円 | +1.1% | +0.2% | 3.41% | 7.80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 |
| インフロニア１ Ｐ | 459,500円 | - | - | 1.89% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
