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 |
|---|---|---|---|---|---|---|---|
| 2009/10/23 | 1,318 | 1,342 | 1,301 | 1,310 | -25 | -1.9% | 47,700 |
| 2009/10/22 | 1,331 | 1,335 | 1,314 | 1,335 | -16 | -1.2% | 29,400 |
| 2009/10/21 | 1,330 | 1,360 | 1,322 | 1,351 | +1 | +0.1% | 21,600 |
| 2009/10/20 | 1,352 | 1,360 | 1,320 | 1,350 | +17 | +1.3% | 26,700 |
| 2009/10/19 | 1,330 | 1,359 | 1,314 | 1,333 | -17 | -1.3% | 25,800 |
| 2009/10/16 | 1,370 | 1,370 | 1,334 | 1,350 | -24 | -1.7% | 18,000 |
| 2009/10/15 | 1,375 | 1,393 | 1,361 | 1,374 | +12 | +0.9% | 18,700 |
| 2009/10/14 | 1,368 | 1,381 | 1,351 | 1,362 | -19 | -1.4% | 21,000 |
| 2009/10/13 | 1,397 | 1,410 | 1,368 | 1,381 | -16 | -1.1% | 22,100 |
| 2009/10/09 | 1,381 | 1,414 | 1,373 | 1,397 | +17 | +1.2% | 20,000 |
| 2009/10/08 | 1,420 | 1,432 | 1,380 | 1,380 | -24 | -1.7% | 13,600 |
| 2009/10/07 | 1,399 | 1,418 | 1,388 | 1,404 | +5 | +0.4% | 13,000 |
| 2009/10/06 | 1,397 | 1,418 | 1,370 | 1,399 | +2 | +0.1% | 18,000 |
| 2009/10/05 | 1,376 | 1,438 | 1,369 | 1,397 | +18 | +1.3% | 18,100 |
| 2009/10/02 | 1,353 | 1,389 | 1,351 | 1,379 | -14 | -1% | 24,600 |
| 2009/10/01 | 1,439 | 1,439 | 1,377 | 1,393 | -47 | -3.3% | 12,700 |
| 2009/09/30 | 1,377 | 1,443 | 1,377 | 1,440 | +70 | +5.1% | 28,400 |
| 2009/09/29 | 1,390 | 1,395 | 1,355 | 1,370 | -37 | -2.6% | 23,500 |
| 2009/09/28 | 1,402 | 1,417 | 1,387 | 1,407 | +7 | +0.5% | 21,800 |
| 2009/09/25 | 1,401 | 1,436 | 1,364 | 1,400 | -21 | -1.5% | 26,200 |
| 2009/09/24 | 1,426 | 1,465 | 1,405 | 1,421 | -4 | -0.3% | 34,700 |
| 2009/09/18 | 1,395 | 1,450 | 1,367 | 1,425 | -3 | -0.2% | 35,000 |
| 2009/09/17 | 1,423 | 1,434 | 1,383 | 1,428 | -8 | -0.6% | 21,100 |
| 2009/09/16 | 1,440 | 1,462 | 1,423 | 1,436 | -13 | -0.9% | 17,800 |
| 2009/09/15 | 1,484 | 1,485 | 1,430 | 1,449 | -17 | -1.2% | 15,900 |
| 2009/09/14 | 1,501 | 1,510 | 1,429 | 1,466 | -32 | -2.1% | 16,500 |
| 2009/09/11 | 1,526 | 1,526 | 1,480 | 1,498 | -33 | -2.2% | 34,500 |
| 2009/09/10 | 1,511 | 1,572 | 1,511 | 1,531 | +14 | +0.9% | 7,700 |
| 2009/09/09 | 1,512 | 1,537 | 1,510 | 1,517 | -4 | -0.3% | 1,900 |
| 2009/09/08 | 1,509 | 1,535 | 1,506 | 1,521 | +5 | +0.3% | 7,500 |
| 2009/09/07 | 1,512 | 1,544 | 1,500 | 1,516 | +11 | +0.7% | 14,200 |
| 2009/09/04 | 1,550 | 1,550 | 1,502 | 1,505 | -6 | -0.4% | 13,700 |
| 2009/09/03 | 1,557 | 1,557 | 1,511 | 1,511 | -62 | -3.9% | 22,700 |
| 2009/09/02 | 1,640 | 1,641 | 1,563 | 1,573 | -70 | -4.3% | 18,200 |
| 2009/09/01 | 1,657 | 1,657 | 1,640 | 1,643 | -44 | -2.6% | 9,800 |
| 2009/08/31 | 1,665 | 1,749 | 1,660 | 1,687 | +22 | +1.3% | 9,300 |
| 2009/08/28 | 1,689 | 1,698 | 1,665 | 1,665 | -24 | -1.4% | 7,900 |
| 2009/08/27 | 1,676 | 1,689 | 1,638 | 1,689 | -6 | -0.4% | 18,400 |
| 2009/08/26 | 1,730 | 1,730 | 1,640 | 1,695 | -11 | -0.6% | 19,700 |
| 2009/08/25 | 1,703 | 1,722 | 1,694 | 1,706 | -13 | -0.8% | 16,800 |
| 2009/08/24 | 1,700 | 1,740 | 1,679 | 1,719 | +34 | +2% | 33,400 |
| 2009/08/21 | 1,710 | 1,733 | 1,661 | 1,685 | -55 | -3.2% | 29,500 |
| 2009/08/20 | 1,671 | 1,740 | 1,671 | 1,740 | +70 | +4.2% | 85,100 |
| 2009/08/19 | 1,663 | 1,690 | 1,663 | 1,670 | -23 | -1.4% | 18,700 |
| 2009/08/18 | 1,616 | 1,695 | 1,610 | 1,693 | +83 | +5.2% | 90,900 |
| 2009/08/17 | 1,599 | 1,699 | 1,544 | 1,610 | +11 | +0.7% | 88,000 |
| 2009/08/14 | 1,522 | 1,650 | 1,514 | 1,599 | +87 | +5.8% | 117,100 |
| 2009/08/13 | 1,530 | 1,530 | 1,502 | 1,512 | +12 | +0.8% | 17,200 |
| 2009/08/12 | 1,509 | 1,515 | 1,494 | 1,500 | -39 | -2.5% | 23,800 |
| 2009/08/11 | 1,438 | 1,540 | 1,435 | 1,539 | +96 | +6.7% | 55,300 |
3801～
3850
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
