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 |
|---|---|---|---|---|---|---|---|
| 2009/11/09 | 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 |
| 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 |
3851～
3900
件表示中 / 6254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 | 317,500円 | +6.7% | +31.8% | 2.83% | 14.17倍 | 0.81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 |
| 東急建設 | 107,200円 | +15.3% | +3.1% | 3.64% | 15.56倍 | 1.11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 |
| 日道路 | 251,100円 | +1.7% | -6.3% | 0.00% | 18.09倍 | 1.05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 |
| 新日建 | 178,000円 | +2.5% | +2.3% | 3.15% | 7.95倍 | 0.85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 |
| タマホーム | 368,500円 | +17.0% | +137.5% | 5.32% | 17.80倍 | 3.12倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
市場注目の銘柄
チャート関連のコラム
