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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/04/23 | 2,575 | 2,614 | 2,575 | 2,612 | +48 | +1.9% | 28,100 |
| 2024/04/22 | 2,552 | 2,572 | 2,548 | 2,564 | +40 | +1.6% | 31,000 |
| 2024/04/19 | 2,571 | 2,571 | 2,504 | 2,524 | -70 | -2.7% | 58,200 |
| 2024/04/18 | 2,573 | 2,596 | 2,571 | 2,594 | -1 | ±0% | 34,300 |
| 2024/04/17 | 2,607 | 2,612 | 2,574 | 2,595 | -8 | -0.3% | 45,000 |
| 2024/04/16 | 2,640 | 2,650 | 2,592 | 2,603 | -50 | -1.9% | 51,200 |
| 2024/04/15 | 2,654 | 2,672 | 2,631 | 2,653 | -20 | -0.7% | 35,800 |
| 2024/04/12 | 2,703 | 2,705 | 2,671 | 2,673 | -27 | -1% | 32,600 |
| 2024/04/11 | 2,702 | 2,707 | 2,675 | 2,700 | -10 | -0.4% | 37,100 |
| 2024/04/10 | 2,730 | 2,739 | 2,706 | 2,710 | -7 | -0.3% | 36,100 |
| 2024/04/09 | 2,733 | 2,735 | 2,710 | 2,717 | -1 | ±0% | 24,600 |
| 2024/04/08 | 2,706 | 2,734 | 2,702 | 2,718 | -3 | -0.1% | 33,600 |
| 2024/04/05 | 2,744 | 2,746 | 2,701 | 2,721 | -35 | -1.3% | 42,600 |
| 2024/04/04 | 2,785 | 2,791 | 2,748 | 2,756 | -31 | -1.1% | 34,800 |
| 2024/04/03 | 2,783 | 2,810 | 2,781 | 2,787 | -3 | -0.1% | 73,900 |
| 2024/04/02 | 2,799 | 2,832 | 2,772 | 2,790 | +19 | +0.7% | 86,200 |
| 2024/04/01 | 2,855 | 2,855 | 2,771 | 2,771 | -69 | -2.4% | 61,500 |
| 2024/03/29 | 2,835 | 2,890 | 2,798 | 2,840 | +27 | +1% | 74,600 |
| 2024/03/28 | 2,856 | 2,865 | 2,810 | 2,813 | -109 | -3.7% | 232,900 |
| 2024/03/27 | 2,921 | 2,952 | 2,916 | 2,922 | +1 | ±0% | 279,400 |
| 2024/03/26 | 2,891 | 2,922 | 2,874 | 2,921 | +30 | +1% | 108,900 |
251～
300
件表示中 / 6220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 | 285,900円 | +6.7% | +31.8% | 3.15% | 12.76倍 | 0.72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 |
| 日道路 | 251,900円 | +1.7% | -6.3% | 0.00% | 18.14倍 | 1.06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 |
| 東急建設 | 102,200円 | +15.3% | +3.1% | 3.82% | 14.83倍 | 1.06倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
| 新日建 | 160,500円 | +2.5% | +2.3% | 3.49% | 7.17倍 | 0.76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 |
| タマホーム | 330,500円 | -16.4% | -69.7% | 5.90% | 68.42倍 | 3.10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 |
市場注目の銘柄
チャート関連のコラム
