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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,561 | 1,609 | 1,560 | 1,570 | +5 | +0.3% | 12,500 |
| 2013/09/03 | 1,580 | 1,623 | 1,558 | 1,565 | +27 | +1.8% | 13,300 |
| 2013/09/02 | 1,554 | 1,580 | 1,537 | 1,538 | -16 | -1% | 9,200 |
| 2013/08/30 | 1,687 | 1,687 | 1,544 | 1,554 | -94 | -5.7% | 19,300 |
| 2013/08/29 | 1,640 | 1,678 | 1,636 | 1,648 | +8 | +0.5% | 6,400 |
| 2013/08/28 | 1,675 | 1,692 | 1,600 | 1,640 | -35 | -2.1% | 9,700 |
| 2013/08/27 | 1,694 | 1,705 | 1,675 | 1,675 | -19 | -1.1% | 9,800 |
| 2013/08/26 | 1,723 | 1,723 | 1,689 | 1,694 | +5 | +0.3% | 4,700 |
| 2013/08/23 | 1,672 | 1,709 | 1,641 | 1,689 | +17 | +1% | 8,700 |
| 2013/08/22 | 1,630 | 1,682 | 1,620 | 1,672 | +22 | +1.3% | 8,300 |
| 2013/08/21 | 1,697 | 1,697 | 1,650 | 1,650 | -8 | -0.5% | 7,600 |
| 2013/08/20 | 1,707 | 1,718 | 1,658 | 1,658 | -51 | -3% | 5,900 |
| 2013/08/19 | 1,631 | 1,709 | 1,631 | 1,709 | +68 | +4.1% | 5,400 |
| 2013/08/16 | 1,640 | 1,693 | 1,631 | 1,641 | -18 | -1.1% | 8,900 |
| 2013/08/15 | 1,720 | 1,735 | 1,655 | 1,659 | -61 | -3.5% | 22,800 |
| 2013/08/14 | 1,700 | 1,722 | 1,699 | 1,720 | +21 | +1.2% | 24,400 |
| 2013/08/13 | 1,674 | 1,699 | 1,673 | 1,699 | +26 | +1.6% | 9,700 |
| 2013/08/12 | 1,656 | 1,690 | 1,650 | 1,673 | -14 | -0.8% | 13,400 |
| 2013/08/09 | 1,696 | 1,707 | 1,687 | 1,687 | -1 | -0.1% | 31,500 |
| 2013/08/08 | 1,653 | 1,739 | 1,640 | 1,688 | +9 | +0.5% | 56,100 |
| 2013/08/07 | 1,650 | 1,699 | 1,630 | 1,679 | +60 | +3.7% | 53,200 |
| 2013/08/06 | 1,601 | 1,619 | 1,595 | 1,619 | +10 | +0.6% | 7,900 |
| 2013/08/05 | 1,591 | 1,620 | 1,580 | 1,609 | +1 | +0.1% | 14,800 |
| 2013/08/02 | 1,556 | 1,608 | 1,520 | 1,608 | +53 | +3.4% | 20,300 |
| 2013/08/01 | 1,505 | 1,556 | 1,502 | 1,555 | +54 | +3.6% | 15,600 |
| 2013/07/31 | 1,510 | 1,552 | 1,501 | 1,501 | -37 | -2.4% | 27,900 |
| 2013/07/30 | 1,485 | 1,546 | 1,485 | 1,538 | +47 | +3.2% | 11,000 |
| 2013/07/29 | 1,506 | 1,546 | 1,483 | 1,491 | -15 | -1% | 25,000 |
| 2013/07/26 | 1,541 | 1,543 | 1,502 | 1,506 | -35 | -2.3% | 15,300 |
| 2013/07/25 | 1,569 | 1,581 | 1,538 | 1,541 | -39 | -2.5% | 11,900 |
| 2013/07/24 | 1,564 | 1,593 | 1,564 | 1,580 | -3 | -0.2% | 6,700 |
| 2013/07/23 | 1,584 | 1,588 | 1,569 | 1,583 | -1 | -0.1% | 10,500 |
| 2013/07/22 | 1,598 | 1,604 | 1,579 | 1,584 | -14 | -0.9% | 5,700 |
| 2013/07/19 | 1,645 | 1,646 | 1,598 | 1,598 | -41 | -2.5% | 15,500 |
| 2013/07/18 | 1,637 | 1,641 | 1,630 | 1,639 | +2 | +0.1% | 16,900 |
| 2013/07/17 | 1,613 | 1,645 | 1,611 | 1,637 | +26 | +1.6% | 20,000 |
| 2013/07/16 | 1,609 | 1,620 | 1,607 | 1,611 | +4 | +0.2% | 17,100 |
| 2013/07/12 | 1,600 | 1,620 | 1,594 | 1,607 | +3 | +0.2% | 26,600 |
| 2013/07/11 | 1,608 | 1,615 | 1,601 | 1,604 | -4 | -0.2% | 16,900 |
| 2013/07/10 | 1,584 | 1,617 | 1,584 | 1,608 | +24 | +1.5% | 15,900 |
| 2013/07/09 | 1,580 | 1,594 | 1,536 | 1,584 | +63 | +4.1% | 20,100 |
| 2013/07/08 | 1,570 | 1,571 | 1,521 | 1,521 | -48 | -3.1% | 11,000 |
| 2013/07/05 | 1,570 | 1,578 | 1,558 | 1,569 | +9 | +0.6% | 11,700 |
| 2013/07/04 | 1,557 | 1,571 | 1,557 | 1,560 | -24 | -1.5% | 8,100 |
| 2013/07/03 | 1,590 | 1,598 | 1,574 | 1,584 | -3 | -0.2% | 13,800 |
| 2013/07/02 | 1,580 | 1,590 | 1,553 | 1,587 | +3 | +0.2% | 21,000 |
| 2013/07/01 | 1,570 | 1,584 | 1,567 | 1,584 | +15 | +1% | 18,100 |
| 2013/06/28 | 1,546 | 1,580 | 1,546 | 1,569 | +24 | +1.6% | 41,400 |
| 2013/06/27 | 1,551 | 1,551 | 1,495 | 1,545 | -9 | -0.6% | 19,500 |
| 2013/06/26 | 1,574 | 1,581 | 1,537 | 1,554 | -20 | -1.3% | 23,200 |
2851～
2900
件表示中 / 6194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 | 291,200円 | +11.9% | +6.1% | 2.82% | 14.48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 | 217,300円 | +7.5% | +21.3% | 3.68% | 10.26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 |
| 新日建 | 168,800円 | +1.1% | +0.2% | 3.32% | 8.03倍 | 0.86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 | 460,500円 | - | - | 1.88% | - | - |
|
- |
| 日道路 | 205,600円 | +2.8% | +7.6% | 2.92% | 17.37倍 | 0.91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
