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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 999 | 1,019 | 999 | 1,017 | +23 | +2.3% | 7,800 |
| 2010/08/17 | 996 | 996 | 994 | 994 | ±0 | ±0% | 13,900 |
| 2010/08/16 | 984 | 998 | 984 | 994 | +10 | +1% | 5,400 |
| 2010/08/13 | 977 | 984 | 976 | 984 | +8 | +0.8% | 6,300 |
| 2010/08/12 | 982 | 982 | 966 | 976 | -24 | -2.4% | 8,800 |
| 2010/08/11 | 1,002 | 1,002 | 962 | 1,000 | -7 | -0.7% | 19,300 |
| 2010/08/10 | 1,027 | 1,028 | 1,003 | 1,007 | -20 | -1.9% | 6,900 |
| 2010/08/09 | 1,022 | 1,033 | 1,022 | 1,027 | -9 | -0.9% | 2,800 |
| 2010/08/06 | 1,028 | 1,039 | 1,027 | 1,036 | +8 | +0.8% | 3,400 |
| 2010/08/05 | 1,024 | 1,039 | 1,017 | 1,028 | +4 | +0.4% | 7,100 |
| 2010/08/04 | 1,050 | 1,050 | 1,013 | 1,024 | -37 | -3.5% | 11,300 |
| 2010/08/03 | 1,048 | 1,067 | 1,041 | 1,061 | +13 | +1.2% | 5,200 |
| 2010/08/02 | 1,049 | 1,068 | 1,031 | 1,048 | -6 | -0.6% | 5,700 |
| 2010/07/30 | 1,068 | 1,074 | 1,036 | 1,054 | -28 | -2.6% | 20,700 |
| 2010/07/29 | 1,091 | 1,092 | 1,037 | 1,082 | -9 | -0.8% | 19,600 |
| 2010/07/28 | 1,095 | 1,098 | 1,090 | 1,091 | +1 | +0.1% | 7,600 |
| 2010/07/27 | 1,091 | 1,098 | 1,090 | 1,090 | ±0 | ±0% | 6,600 |
| 2010/07/26 | 1,099 | 1,099 | 1,088 | 1,090 | +21 | +2% | 10,100 |
| 2010/07/23 | 1,090 | 1,094 | 1,020 | 1,069 | -3 | -0.3% | 32,500 |
| 2010/07/22 | 1,067 | 1,088 | 1,067 | 1,072 | +8 | +0.8% | 34,500 |
| 2010/07/21 | 1,066 | 1,069 | 1,060 | 1,064 | +8 | +0.8% | 13,400 |
| 2010/07/20 | 1,037 | 1,057 | 1,037 | 1,056 | +19 | +1.8% | 13,000 |
| 2010/07/16 | 1,043 | 1,048 | 1,035 | 1,037 | -17 | -1.6% | 17,900 |
| 2010/07/15 | 1,066 | 1,069 | 1,032 | 1,054 | -11 | -1% | 20,100 |
| 2010/07/14 | 1,060 | 1,065 | 1,047 | 1,065 | +18 | +1.7% | 10,800 |
| 2010/07/13 | 1,046 | 1,055 | 1,046 | 1,047 | +1 | +0.1% | 25,300 |
| 2010/07/12 | 1,050 | 1,054 | 1,046 | 1,046 | ±0 | ±0% | 16,300 |
| 2010/07/09 | 1,050 | 1,056 | 1,042 | 1,046 | +2 | +0.2% | 64,200 |
| 2010/07/08 | 1,028 | 1,049 | 1,028 | 1,044 | +21 | +2.1% | 26,200 |
| 2010/07/07 | 1,029 | 1,029 | 1,010 | 1,023 | -17 | -1.6% | 18,500 |
| 2010/07/06 | 1,030 | 1,040 | 1,027 | 1,040 | +10 | +1% | 9,800 |
| 2010/07/05 | 1,030 | 1,031 | 1,006 | 1,030 | ±0 | ±0% | 18,700 |
| 2010/07/02 | 1,001 | 1,035 | 1,001 | 1,030 | +21 | +2.1% | 13,900 |
| 2010/07/01 | 1,005 | 1,012 | 1,004 | 1,009 | +4 | +0.4% | 15,900 |
| 2010/06/30 | 989 | 1,005 | 980 | 1,005 | +1 | +0.1% | 25,500 |
| 2010/06/29 | 1,007 | 1,025 | 995 | 1,004 | -13 | -1.3% | 16,300 |
| 2010/06/28 | 1,022 | 1,056 | 1,000 | 1,017 | -4 | -0.4% | 18,400 |
| 2010/06/25 | 1,046 | 1,058 | 1,010 | 1,021 | -35 | -3.3% | 24,500 |
| 2010/06/24 | 1,053 | 1,082 | 1,030 | 1,056 | -57 | -5.1% | 44,300 |
| 2010/06/23 | 1,097 | 1,128 | 1,074 | 1,113 | -7 | -0.6% | 24,800 |
| 2010/06/22 | 1,108 | 1,120 | 1,049 | 1,120 | +10 | +0.9% | 26,600 |
| 2010/06/21 | 1,124 | 1,124 | 1,085 | 1,110 | +10 | +0.9% | 30,300 |
| 2010/06/18 | 1,056 | 1,100 | 1,049 | 1,100 | +45 | +4.3% | 66,600 |
| 2010/06/17 | 995 | 1,059 | 995 | 1,055 | +60 | +6% | 50,100 |
| 2010/06/16 | 980 | 1,011 | 967 | 995 | +37 | +3.9% | 34,100 |
| 2010/06/15 | 956 | 971 | 956 | 958 | +4 | +0.4% | 32,100 |
| 2010/06/14 | 947 | 960 | 947 | 954 | +8 | +0.8% | 21,700 |
| 2010/06/11 | 988 | 988 | 937 | 946 | +18 | +1.9% | 44,500 |
| 2010/06/10 | 925 | 939 | 921 | 928 | +2 | +0.2% | 14,200 |
| 2010/06/09 | 930 | 930 | 918 | 926 | -8 | -0.9% | 17,100 |
3601～
3650
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
