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 |
|---|---|---|---|---|---|---|---|
| 2013/01/29 | 1,355 | 1,369 | 1,354 | 1,361 | +7 | +0.5% | 12,000 |
| 2013/01/28 | 1,378 | 1,384 | 1,353 | 1,354 | -22 | -1.6% | 28,600 |
| 2013/01/25 | 1,343 | 1,378 | 1,343 | 1,376 | +26 | +1.9% | 14,900 |
| 2013/01/24 | 1,350 | 1,355 | 1,341 | 1,350 | -1 | -0.1% | 13,200 |
| 2013/01/23 | 1,370 | 1,380 | 1,351 | 1,351 | -30 | -2.2% | 15,600 |
| 2013/01/22 | 1,397 | 1,397 | 1,368 | 1,381 | -10 | -0.7% | 12,400 |
| 2013/01/21 | 1,385 | 1,397 | 1,376 | 1,391 | +9 | +0.7% | 14,600 |
| 2013/01/18 | 1,385 | 1,385 | 1,368 | 1,382 | +22 | +1.6% | 15,200 |
| 2013/01/17 | 1,374 | 1,379 | 1,350 | 1,360 | -14 | -1% | 16,800 |
| 2013/01/16 | 1,389 | 1,395 | 1,370 | 1,374 | -15 | -1.1% | 20,000 |
| 2013/01/15 | 1,377 | 1,398 | 1,376 | 1,389 | +13 | +0.9% | 30,600 |
| 2013/01/11 | 1,396 | 1,399 | 1,373 | 1,376 | -7 | -0.5% | 22,400 |
| 2013/01/10 | 1,373 | 1,390 | 1,367 | 1,383 | +8 | +0.6% | 12,100 |
| 2013/01/09 | 1,351 | 1,382 | 1,351 | 1,375 | +18 | +1.3% | 17,800 |
| 2013/01/08 | 1,389 | 1,396 | 1,356 | 1,357 | -32 | -2.3% | 17,700 |
| 2013/01/07 | 1,397 | 1,397 | 1,385 | 1,389 | +4 | +0.3% | 20,900 |
| 2013/01/04 | 1,380 | 1,389 | 1,364 | 1,385 | +43 | +3.2% | 20,300 |
| 2012/12/28 | 1,359 | 1,359 | 1,342 | 1,342 | ±0 | ±0% | 10,400 |
| 2012/12/27 | 1,377 | 1,377 | 1,339 | 1,342 | -33 | -2.4% | 36,600 |
| 2012/12/26 | 1,353 | 1,375 | 1,353 | 1,375 | +25 | +1.9% | 19,400 |
| 2012/12/25 | 1,354 | 1,364 | 1,328 | 1,350 | +22 | +1.7% | 11,800 |
| 2012/12/21 | 1,354 | 1,379 | 1,323 | 1,328 | -42 | -3.1% | 26,500 |
| 2012/12/20 | 1,380 | 1,380 | 1,352 | 1,370 | +4 | +0.3% | 21,000 |
| 2012/12/19 | 1,346 | 1,368 | 1,344 | 1,366 | +26 | +1.9% | 45,300 |
| 2012/12/18 | 1,348 | 1,348 | 1,334 | 1,340 | +9 | +0.7% | 12,300 |
| 2012/12/17 | 1,325 | 1,344 | 1,324 | 1,331 | +24 | +1.8% | 20,600 |
| 2012/12/14 | 1,307 | 1,321 | 1,307 | 1,307 | ±0 | ±0% | 47,900 |
| 2012/12/13 | 1,310 | 1,324 | 1,307 | 1,307 | ±0 | ±0% | 15,900 |
| 2012/12/12 | 1,304 | 1,318 | 1,304 | 1,307 | -1 | -0.1% | 12,300 |
| 2012/12/11 | 1,317 | 1,320 | 1,303 | 1,308 | -8 | -0.6% | 12,800 |
| 2012/12/10 | 1,336 | 1,336 | 1,301 | 1,316 | +10 | +0.8% | 14,200 |
| 2012/12/07 | 1,335 | 1,336 | 1,305 | 1,306 | -28 | -2.1% | 9,600 |
| 2012/12/06 | 1,325 | 1,334 | 1,310 | 1,334 | +9 | +0.7% | 14,700 |
| 2012/12/05 | 1,318 | 1,335 | 1,305 | 1,325 | -3 | -0.2% | 6,500 |
| 2012/12/04 | 1,335 | 1,335 | 1,318 | 1,328 | +23 | +1.8% | 7,500 |
| 2012/12/03 | 1,335 | 1,335 | 1,304 | 1,305 | ±0 | ±0% | 7,800 |
| 2012/11/30 | 1,299 | 1,314 | 1,294 | 1,305 | +6 | +0.5% | 11,600 |
| 2012/11/29 | 1,298 | 1,324 | 1,296 | 1,299 | +31 | +2.4% | 9,800 |
| 2012/11/28 | 1,319 | 1,319 | 1,260 | 1,268 | -51 | -3.9% | 14,200 |
| 2012/11/27 | 1,318 | 1,327 | 1,308 | 1,319 | +2 | +0.2% | 20,500 |
| 2012/11/26 | 1,306 | 1,320 | 1,306 | 1,317 | +11 | +0.8% | 15,100 |
| 2012/11/22 | 1,313 | 1,313 | 1,298 | 1,306 | +13 | +1% | 14,000 |
| 2012/11/21 | 1,270 | 1,297 | 1,254 | 1,293 | +33 | +2.6% | 29,400 |
| 2012/11/20 | 1,250 | 1,270 | 1,235 | 1,260 | +29 | +2.4% | 37,900 |
| 2012/11/19 | 1,240 | 1,245 | 1,226 | 1,231 | +3 | +0.2% | 12,600 |
| 2012/11/16 | 1,225 | 1,230 | 1,214 | 1,228 | +10 | +0.8% | 23,100 |
| 2012/11/15 | 1,170 | 1,224 | 1,170 | 1,218 | +54 | +4.6% | 19,900 |
| 2012/11/14 | 1,171 | 1,174 | 1,140 | 1,164 | -1 | -0.1% | 20,300 |
| 2012/11/13 | 1,150 | 1,172 | 1,139 | 1,165 | +15 | +1.3% | 31,000 |
| 2012/11/12 | 1,215 | 1,216 | 1,150 | 1,150 | -62 | -5.1% | 35,200 |
3001～
3050
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
