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 |
|---|---|---|---|---|---|---|---|
| 2012/07/05 | 1,382 | 1,429 | 1,381 | 1,424 | +28 | +2% | 26,400 |
| 2012/07/04 | 1,448 | 1,478 | 1,394 | 1,396 | -49 | -3.4% | 45,600 |
| 2012/07/03 | 1,391 | 1,445 | 1,391 | 1,445 | +42 | +3% | 29,300 |
| 2012/07/02 | 1,366 | 1,449 | 1,345 | 1,403 | +34 | +2.5% | 56,300 |
| 2012/06/29 | 1,375 | 1,396 | 1,331 | 1,369 | -6 | -0.4% | 45,500 |
| 2012/06/28 | 1,350 | 1,391 | 1,350 | 1,375 | +113 | +9% | 51,500 |
| 2012/06/27 | 1,216 | 1,262 | 1,201 | 1,262 | +47 | +3.9% | 15,900 |
| 2012/06/26 | 1,162 | 1,215 | 1,162 | 1,215 | +53 | +4.6% | 28,600 |
| 2012/06/25 | 1,163 | 1,171 | 1,160 | 1,162 | +15 | +1.3% | 11,100 |
| 2012/06/22 | 1,123 | 1,153 | 1,122 | 1,147 | +22 | +2% | 22,700 |
| 2012/06/21 | 1,130 | 1,130 | 1,119 | 1,125 | +13 | +1.2% | 9,800 |
| 2012/06/20 | 1,107 | 1,114 | 1,104 | 1,112 | +20 | +1.8% | 10,600 |
| 2012/06/19 | 1,085 | 1,112 | 1,085 | 1,092 | +9 | +0.8% | 17,200 |
| 2012/06/18 | 1,139 | 1,139 | 1,083 | 1,083 | -37 | -3.3% | 25,000 |
| 2012/06/15 | 1,127 | 1,132 | 1,100 | 1,120 | +23 | +2.1% | 14,000 |
| 2012/06/14 | 1,110 | 1,110 | 1,093 | 1,097 | -21 | -1.9% | 9,700 |
| 2012/06/13 | 1,121 | 1,122 | 1,116 | 1,118 | -3 | -0.3% | 7,600 |
| 2012/06/12 | 1,146 | 1,146 | 1,111 | 1,121 | -27 | -2.4% | 8,100 |
| 2012/06/11 | 1,148 | 1,178 | 1,140 | 1,148 | +13 | +1.1% | 9,900 |
| 2012/06/08 | 1,146 | 1,148 | 1,124 | 1,135 | -10 | -0.9% | 23,000 |
| 2012/06/07 | 1,145 | 1,145 | 1,115 | 1,145 | +19 | +1.7% | 9,500 |
| 2012/06/06 | 1,125 | 1,126 | 1,091 | 1,126 | +5 | +0.4% | 8,400 |
| 2012/06/05 | 1,111 | 1,121 | 1,084 | 1,121 | +10 | +0.9% | 10,500 |
| 2012/06/04 | 1,120 | 1,129 | 1,085 | 1,111 | -39 | -3.4% | 15,900 |
| 2012/06/01 | 1,132 | 1,156 | 1,124 | 1,150 | -8 | -0.7% | 9,700 |
| 2012/05/31 | 1,109 | 1,158 | 1,107 | 1,158 | +39 | +3.5% | 15,600 |
| 2012/05/30 | 1,084 | 1,119 | 1,084 | 1,119 | +36 | +3.3% | 8,400 |
| 2012/05/29 | 1,070 | 1,095 | 1,070 | 1,083 | +1 | +0.1% | 3,600 |
| 2012/05/28 | 1,118 | 1,119 | 1,063 | 1,082 | -36 | -3.2% | 18,400 |
| 2012/05/25 | 1,092 | 1,118 | 1,092 | 1,118 | +24 | +2.2% | 7,800 |
| 2012/05/24 | 1,090 | 1,100 | 1,090 | 1,094 | -1 | -0.1% | 9,700 |
| 2012/05/23 | 1,103 | 1,103 | 1,091 | 1,095 | ±0 | ±0% | 11,300 |
| 2012/05/22 | 1,100 | 1,105 | 1,095 | 1,095 | -11 | -1% | 16,600 |
| 2012/05/21 | 1,100 | 1,132 | 1,100 | 1,106 | -20 | -1.8% | 10,700 |
| 2012/05/18 | 1,100 | 1,126 | 1,078 | 1,126 | +1 | +0.1% | 26,000 |
| 2012/05/17 | 1,100 | 1,140 | 1,095 | 1,125 | +15 | +1.4% | 20,700 |
| 2012/05/16 | 1,184 | 1,184 | 1,092 | 1,110 | -164 | -12.9% | 52,600 |
| 2012/05/15 | 1,295 | 1,295 | 1,214 | 1,274 | +9 | +0.7% | 18,900 |
| 2012/05/14 | 1,302 | 1,324 | 1,263 | 1,265 | -37 | -2.8% | 11,900 |
| 2012/05/11 | 1,317 | 1,321 | 1,301 | 1,302 | -15 | -1.1% | 8,100 |
| 2012/05/10 | 1,295 | 1,330 | 1,270 | 1,317 | +14 | +1.1% | 13,300 |
| 2012/05/09 | 1,316 | 1,331 | 1,301 | 1,303 | -31 | -2.3% | 11,800 |
| 2012/05/08 | 1,330 | 1,349 | 1,317 | 1,334 | +6 | +0.5% | 9,400 |
| 2012/05/07 | 1,322 | 1,342 | 1,322 | 1,328 | -25 | -1.8% | 19,000 |
| 2012/05/02 | 1,341 | 1,365 | 1,325 | 1,353 | +13 | +1% | 15,300 |
| 2012/05/01 | 1,380 | 1,380 | 1,340 | 1,340 | -29 | -2.1% | 17,800 |
| 2012/04/27 | 1,382 | 1,382 | 1,355 | 1,369 | -33 | -2.4% | 17,400 |
| 2012/04/26 | 1,395 | 1,405 | 1,373 | 1,402 | +7 | +0.5% | 20,600 |
| 2012/04/25 | 1,379 | 1,412 | 1,360 | 1,395 | +29 | +2.1% | 41,200 |
| 2012/04/24 | 1,365 | 1,371 | 1,343 | 1,366 | +8 | +0.6% | 41,000 |
3201～
3250
件表示中 / 6256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 | 329,000円 | +6.7% | +31.8% | 2.74% | 14.69倍 | 0.83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 |
| トーエネク | 144,500円 | +2.2% | +10.7% | 3.60% | 11.18倍 | 0.98倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| 東急建設 | 108,900円 | +15.3% | +3.1% | 3.58% | 15.81倍 | 1.14倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
| 新日建 | 180,200円 | +2.5% | +2.3% | 3.11% | 8.05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 |
| 日道路 | 251,100円 | +1.7% | -6.3% | 0.00% | 18.09倍 | 1.06倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
市場注目の銘柄
チャート関連のコラム
