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 |
|---|---|---|---|---|---|---|---|
| 2009/05/29 | 1,403 | 1,420 | 1,392 | 1,405 | +2 | +0.1% | 19,300 |
| 2009/05/28 | 1,373 | 1,405 | 1,373 | 1,403 | +33 | +2.4% | 7,200 |
| 2009/05/27 | 1,410 | 1,410 | 1,370 | 1,370 | -31 | -2.2% | 7,200 |
| 2009/05/26 | 1,393 | 1,410 | 1,373 | 1,401 | +8 | +0.6% | 13,800 |
| 2009/05/25 | 1,378 | 1,393 | 1,365 | 1,393 | +40 | +3% | 9,000 |
| 2009/05/22 | 1,352 | 1,372 | 1,352 | 1,353 | -12 | -0.9% | 3,800 |
| 2009/05/21 | 1,338 | 1,370 | 1,330 | 1,365 | -13 | -0.9% | 12,100 |
| 2009/05/20 | 1,350 | 1,382 | 1,350 | 1,378 | +8 | +0.6% | 5,900 |
| 2009/05/19 | 1,390 | 1,390 | 1,338 | 1,370 | +39 | +2.9% | 10,700 |
| 2009/05/18 | 1,395 | 1,398 | 1,331 | 1,331 | -84 | -5.9% | 17,800 |
| 2009/05/15 | 1,339 | 1,418 | 1,339 | 1,415 | +75 | +5.6% | 20,100 |
| 2009/05/14 | 1,360 | 1,379 | 1,337 | 1,340 | -10 | -0.7% | 13,100 |
| 2009/05/13 | 1,337 | 1,350 | 1,332 | 1,350 | +32 | +2.4% | 8,200 |
| 2009/05/12 | 1,338 | 1,342 | 1,318 | 1,318 | -17 | -1.3% | 4,800 |
| 2009/05/11 | 1,322 | 1,344 | 1,316 | 1,335 | -7 | -0.5% | 4,500 |
| 2009/05/08 | 1,349 | 1,349 | 1,316 | 1,342 | +24 | +1.8% | 4,200 |
| 2009/05/07 | 1,348 | 1,348 | 1,313 | 1,318 | +23 | +1.8% | 10,700 |
| 2009/05/01 | 1,345 | 1,345 | 1,295 | 1,295 | -30 | -2.3% | 7,500 |
| 2009/04/30 | 1,301 | 1,355 | 1,301 | 1,325 | +44 | +3.4% | 14,900 |
| 2009/04/28 | 1,301 | 1,313 | 1,281 | 1,281 | -17 | -1.3% | 19,400 |
| 2009/04/27 | 1,314 | 1,318 | 1,297 | 1,298 | +3 | +0.2% | 5,400 |
| 2009/04/24 | 1,301 | 1,318 | 1,295 | 1,295 | -26 | -2% | 10,100 |
| 2009/04/23 | 1,304 | 1,329 | 1,292 | 1,321 | +17 | +1.3% | 16,000 |
| 2009/04/22 | 1,310 | 1,323 | 1,290 | 1,304 | -18 | -1.4% | 17,500 |
| 2009/04/21 | 1,339 | 1,379 | 1,315 | 1,322 | -77 | -5.5% | 17,000 |
| 2009/04/20 | 1,360 | 1,400 | 1,302 | 1,399 | +58 | +4.3% | 16,600 |
| 2009/04/17 | 1,360 | 1,375 | 1,341 | 1,341 | -7 | -0.5% | 13,000 |
| 2009/04/16 | 1,319 | 1,362 | 1,318 | 1,348 | +30 | +2.3% | 13,300 |
| 2009/04/15 | 1,285 | 1,318 | 1,285 | 1,318 | +38 | +3% | 9,900 |
| 2009/04/14 | 1,302 | 1,303 | 1,280 | 1,280 | -24 | -1.8% | 26,800 |
| 2009/04/13 | 1,319 | 1,320 | 1,303 | 1,304 | -9 | -0.7% | 19,100 |
| 2009/04/10 | 1,311 | 1,322 | 1,306 | 1,313 | +8 | +0.6% | 12,900 |
| 2009/04/09 | 1,339 | 1,344 | 1,305 | 1,305 | -39 | -2.9% | 18,200 |
| 2009/04/08 | 1,343 | 1,344 | 1,320 | 1,344 | +21 | +1.6% | 18,200 |
| 2009/04/07 | 1,321 | 1,330 | 1,306 | 1,323 | -12 | -0.9% | 27,700 |
| 2009/04/06 | 1,360 | 1,370 | 1,313 | 1,335 | -44 | -3.2% | 15,400 |
| 2009/04/03 | 1,379 | 1,390 | 1,341 | 1,379 | +20 | +1.5% | 11,400 |
| 2009/04/02 | 1,358 | 1,378 | 1,324 | 1,359 | -13 | -0.9% | 19,900 |
| 2009/04/01 | 1,381 | 1,401 | 1,310 | 1,372 | -16 | -1.2% | 50,300 |
| 2009/03/31 | 1,407 | 1,440 | 1,385 | 1,388 | -19 | -1.4% | 13,500 |
| 2009/03/30 | 1,441 | 1,455 | 1,406 | 1,407 | -27 | -1.9% | 17,200 |
| 2009/03/27 | 1,481 | 1,497 | 1,391 | 1,434 | -31 | -2.1% | 26,400 |
| 2009/03/26 | 1,470 | 1,470 | 1,430 | 1,465 | -14 | -0.9% | 22,800 |
| 2009/03/25 | 1,450 | 1,479 | 1,422 | 1,479 | +49 | +3.4% | 24,100 |
| 2009/03/24 | 1,473 | 1,500 | 1,417 | 1,430 | -30 | -2.1% | 35,400 |
| 2009/03/23 | 1,413 | 1,475 | 1,406 | 1,460 | +27 | +1.9% | 20,500 |
| 2009/03/19 | 1,464 | 1,464 | 1,420 | 1,433 | -11 | -0.8% | 10,400 |
| 2009/03/18 | 1,425 | 1,464 | 1,424 | 1,444 | +18 | +1.3% | 33,500 |
| 2009/03/17 | 1,428 | 1,462 | 1,423 | 1,426 | -22 | -1.5% | 16,200 |
| 2009/03/16 | 1,375 | 1,470 | 1,375 | 1,448 | +60 | +4.3% | 29,800 |
3901～
3950
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
