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 |
|---|---|---|---|---|---|---|---|
| 2010/01/08 | 1,245 | 1,245 | 1,214 | 1,221 | -16 | -1.3% | 15,400 |
| 2010/01/07 | 1,231 | 1,246 | 1,208 | 1,237 | +17 | +1.4% | 53,000 |
| 2010/01/06 | 1,216 | 1,233 | 1,181 | 1,220 | +24 | +2% | 35,800 |
| 2010/01/05 | 1,186 | 1,207 | 1,159 | 1,196 | +40 | +3.5% | 39,000 |
| 2010/01/04 | 1,163 | 1,189 | 1,154 | 1,156 | -15 | -1.3% | 14,800 |
| 2009/12/30 | 1,179 | 1,179 | 1,150 | 1,171 | -9 | -0.8% | 34,200 |
| 2009/12/29 | 1,158 | 1,180 | 1,151 | 1,180 | +23 | +2% | 22,500 |
| 2009/12/28 | 1,180 | 1,182 | 1,150 | 1,157 | -18 | -1.5% | 44,800 |
| 2009/12/25 | 1,197 | 1,198 | 1,168 | 1,175 | -24 | -2% | 33,000 |
| 2009/12/24 | 1,219 | 1,219 | 1,198 | 1,199 | ±0 | ±0% | 28,100 |
| 2009/12/22 | 1,211 | 1,211 | 1,192 | 1,199 | -22 | -1.8% | 65,500 |
| 2009/12/21 | 1,233 | 1,240 | 1,215 | 1,221 | -8 | -0.7% | 11,700 |
| 2009/12/18 | 1,218 | 1,232 | 1,203 | 1,229 | -9 | -0.7% | 20,000 |
| 2009/12/17 | 1,269 | 1,281 | 1,236 | 1,238 | -27 | -2.1% | 18,200 |
| 2009/12/16 | 1,279 | 1,305 | 1,262 | 1,265 | -9 | -0.7% | 22,100 |
| 2009/12/15 | 1,245 | 1,274 | 1,238 | 1,274 | +19 | +1.5% | 23,000 |
| 2009/12/14 | 1,259 | 1,275 | 1,229 | 1,255 | -2 | -0.2% | 38,400 |
| 2009/12/11 | 1,255 | 1,277 | 1,239 | 1,257 | +2 | +0.2% | 52,100 |
| 2009/12/10 | 1,279 | 1,285 | 1,231 | 1,255 | -44 | -3.4% | 34,900 |
| 2009/12/09 | 1,277 | 1,299 | 1,230 | 1,299 | +24 | +1.9% | 32,600 |
| 2009/12/08 | 1,269 | 1,302 | 1,265 | 1,275 | +7 | +0.6% | 30,800 |
| 2009/12/07 | 1,302 | 1,302 | 1,266 | 1,268 | -33 | -2.5% | 13,000 |
| 2009/12/04 | 1,311 | 1,332 | 1,301 | 1,301 | -30 | -2.3% | 8,100 |
| 2009/12/03 | 1,317 | 1,344 | 1,305 | 1,331 | +30 | +2.3% | 22,500 |
| 2009/12/02 | 1,313 | 1,316 | 1,280 | 1,301 | -13 | -1% | 30,900 |
| 2009/12/01 | 1,262 | 1,317 | 1,260 | 1,314 | +54 | +4.3% | 31,000 |
| 2009/11/30 | 1,234 | 1,289 | 1,234 | 1,260 | +48 | +4% | 35,200 |
| 2009/11/27 | 1,213 | 1,226 | 1,187 | 1,212 | +1 | +0.1% | 17,300 |
| 2009/11/26 | 1,210 | 1,228 | 1,209 | 1,211 | +5 | +0.4% | 9,900 |
| 2009/11/25 | 1,266 | 1,266 | 1,205 | 1,206 | -62 | -4.9% | 17,100 |
| 2009/11/24 | 1,289 | 1,289 | 1,225 | 1,268 | -20 | -1.6% | 23,200 |
| 2009/11/20 | 1,246 | 1,304 | 1,246 | 1,288 | +22 | +1.7% | 43,100 |
| 2009/11/19 | 1,241 | 1,268 | 1,238 | 1,266 | +1 | +0.1% | 20,800 |
| 2009/11/18 | 1,277 | 1,288 | 1,220 | 1,265 | -12 | -0.9% | 18,700 |
| 2009/11/17 | 1,279 | 1,281 | 1,273 | 1,277 | +4 | +0.3% | 15,700 |
| 2009/11/16 | 1,270 | 1,277 | 1,265 | 1,273 | +8 | +0.6% | 15,800 |
| 2009/11/13 | 1,260 | 1,278 | 1,255 | 1,265 | +13 | +1% | 10,300 |
| 2009/11/12 | 1,279 | 1,279 | 1,245 | 1,252 | -24 | -1.9% | 17,200 |
| 2009/11/11 | 1,275 | 1,293 | 1,271 | 1,276 | +1 | +0.1% | 11,200 |
| 2009/11/10 | 1,275 | 1,288 | 1,265 | 1,275 | +15 | +1.2% | 21,100 |
| 2009/11/09 | 1,275 | 1,275 | 1,255 | 1,260 | +5 | +0.4% | 18,300 |
| 2009/11/06 | 1,265 | 1,277 | 1,249 | 1,255 | -12 | -0.9% | 29,900 |
| 2009/11/05 | 1,270 | 1,300 | 1,244 | 1,267 | +17 | +1.4% | 26,200 |
| 2009/11/04 | 1,238 | 1,263 | 1,215 | 1,250 | +12 | +1% | 55,500 |
| 2009/11/02 | 1,240 | 1,251 | 1,201 | 1,238 | -42 | -3.3% | 33,900 |
| 2009/10/30 | 1,240 | 1,303 | 1,234 | 1,280 | +52 | +4.2% | 81,700 |
| 2009/10/29 | 1,257 | 1,275 | 1,216 | 1,228 | -55 | -4.3% | 103,500 |
| 2009/10/28 | 1,301 | 1,315 | 1,281 | 1,283 | -27 | -2.1% | 60,700 |
| 2009/10/27 | 1,322 | 1,333 | 1,295 | 1,310 | -8 | -0.6% | 76,100 |
| 2009/10/26 | 1,312 | 1,331 | 1,292 | 1,318 | +8 | +0.6% | 103,900 |
3751～
3800
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
