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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,035 | 3,055 | 3,000 | 3,005 | -60 | -2% | 15,000 |
| 2024/07/04 | 3,080 | 3,080 | 3,030 | 3,065 | ±0 | ±0% | 10,100 |
| 2024/07/03 | 3,030 | 3,090 | 3,030 | 3,065 | +15 | +0.5% | 15,900 |
| 2024/07/02 | 3,090 | 3,090 | 3,035 | 3,050 | -20 | -0.7% | 20,700 |
| 2024/07/01 | 3,110 | 3,115 | 3,070 | 3,070 | -30 | -1% | 10,900 |
| 2024/06/28 | 3,100 | 3,115 | 3,065 | 3,100 | +5 | +0.2% | 28,900 |
| 2024/06/27 | 3,080 | 3,095 | 3,075 | 3,095 | +15 | +0.5% | 26,800 |
| 2024/06/26 | 3,050 | 3,080 | 3,045 | 3,080 | +55 | +1.8% | 26,000 |
| 2024/06/25 | 2,970 | 3,030 | 2,970 | 3,025 | +52 | +1.7% | 39,400 |
| 2024/06/24 | 2,950 | 2,983 | 2,946 | 2,973 | +38 | +1.3% | 20,800 |
| 2024/06/21 | 2,943 | 2,969 | 2,907 | 2,935 | -8 | -0.3% | 44,600 |
| 2024/06/20 | 2,950 | 2,985 | 2,940 | 2,943 | -8 | -0.3% | 29,200 |
| 2024/06/19 | 2,926 | 2,954 | 2,918 | 2,951 | +36 | +1.2% | 18,700 |
| 2024/06/18 | 2,889 | 2,915 | 2,889 | 2,915 | +34 | +1.2% | 13,300 |
| 2024/06/17 | 2,870 | 2,887 | 2,800 | 2,881 | -15 | -0.5% | 31,500 |
| 2024/06/14 | 2,870 | 2,936 | 2,859 | 2,896 | +16 | +0.6% | 57,300 |
| 2024/06/13 | 2,985 | 2,985 | 2,855 | 2,880 | -105 | -3.5% | 37,700 |
| 2024/06/12 | 2,980 | 2,985 | 2,970 | 2,985 | +12 | +0.4% | 19,500 |
| 2024/06/11 | 2,961 | 2,988 | 2,961 | 2,973 | +12 | +0.4% | 22,100 |
| 2024/06/10 | 2,906 | 2,966 | 2,898 | 2,961 | +55 | +1.9% | 40,900 |
| 2024/06/07 | 2,905 | 2,907 | 2,887 | 2,906 | +7 | +0.2% | 17,000 |
| 2024/06/06 | 2,920 | 2,920 | 2,896 | 2,899 | -11 | -0.4% | 10,800 |
| 2024/06/05 | 2,915 | 2,919 | 2,893 | 2,910 | ±0 | ±0% | 21,000 |
| 2024/06/04 | 2,865 | 2,920 | 2,865 | 2,910 | +15 | +0.5% | 25,500 |
| 2024/06/03 | 2,854 | 2,895 | 2,854 | 2,895 | +45 | +1.6% | 25,000 |
| 2024/05/31 | 2,840 | 2,857 | 2,820 | 2,850 | +10 | +0.4% | 76,400 |
| 2024/05/30 | 2,830 | 2,842 | 2,805 | 2,840 | +6 | +0.2% | 19,100 |
| 2024/05/29 | 2,843 | 2,858 | 2,830 | 2,834 | -8 | -0.3% | 18,600 |
| 2024/05/28 | 2,839 | 2,867 | 2,826 | 2,842 | +3 | +0.1% | 44,100 |
| 2024/05/27 | 2,795 | 2,839 | 2,795 | 2,839 | +50 | +1.8% | 34,100 |
| 2024/05/24 | 2,748 | 2,794 | 2,746 | 2,789 | +28 | +1% | 18,000 |
| 2024/05/23 | 2,771 | 2,774 | 2,729 | 2,761 | -10 | -0.4% | 15,700 |
| 2024/05/22 | 2,815 | 2,823 | 2,754 | 2,771 | -52 | -1.8% | 26,500 |
| 2024/05/21 | 2,815 | 2,840 | 2,815 | 2,823 | +8 | +0.3% | 20,700 |
| 2024/05/20 | 2,785 | 2,841 | 2,785 | 2,815 | +30 | +1.1% | 37,500 |
| 2024/05/17 | 2,742 | 2,786 | 2,726 | 2,785 | +24 | +0.9% | 31,700 |
| 2024/05/16 | 2,742 | 2,779 | 2,709 | 2,761 | +37 | +1.4% | 32,700 |
| 2024/05/15 | 2,755 | 2,760 | 2,709 | 2,724 | -26 | -0.9% | 31,400 |
| 2024/05/14 | 2,793 | 2,795 | 2,705 | 2,750 | -43 | -1.5% | 53,500 |
| 2024/05/13 | 2,782 | 2,795 | 2,763 | 2,793 | +7 | +0.3% | 37,600 |
| 2024/05/10 | 2,767 | 2,794 | 2,749 | 2,786 | +34 | +1.2% | 40,700 |
| 2024/05/09 | 2,721 | 2,768 | 2,712 | 2,752 | +48 | +1.8% | 37,300 |
| 2024/05/08 | 2,690 | 2,724 | 2,690 | 2,704 | +31 | +1.2% | 60,700 |
| 2024/05/07 | 2,685 | 2,685 | 2,637 | 2,673 | ±0 | ±0% | 30,600 |
| 2024/05/02 | 2,664 | 2,688 | 2,654 | 2,673 | +14 | +0.5% | 31,300 |
| 2024/05/01 | 2,663 | 2,663 | 2,629 | 2,659 | -3 | -0.1% | 20,600 |
| 2024/04/30 | 2,630 | 2,662 | 2,622 | 2,662 | +42 | +1.6% | 32,300 |
| 2024/04/26 | 2,594 | 2,620 | 2,574 | 2,620 | +26 | +1% | 51,900 |
| 2024/04/25 | 2,596 | 2,610 | 2,588 | 2,594 | -2 | -0.1% | 28,700 |
| 2024/04/24 | 2,616 | 2,617 | 2,578 | 2,596 | -16 | -0.6% | 42,400 |
201～
250
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
