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 |
|---|---|---|---|---|---|---|---|
| 2009/03/30 | 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 |
| 2009/03/13 | 1,360 | 1,406 | 1,360 | 1,388 | -31 | -2.2% | 82,400 |
| 2009/03/12 | 1,440 | 1,456 | 1,380 | 1,419 | -40 | -2.7% | 44,000 |
| 2009/03/11 | 1,600 | 1,600 | 1,430 | 1,459 | -30 | -2% | 56,000 |
| 2009/03/10 | 1,550 | 1,561 | 1,411 | 1,489 | -85 | -5.4% | 35,400 |
| 2009/03/09 | 1,564 | 1,605 | 1,560 | 1,574 | -6 | -0.4% | 35,300 |
| 2009/03/06 | 1,600 | 1,631 | 1,564 | 1,580 | -71 | -4.3% | 57,100 |
| 2009/03/05 | 1,660 | 1,660 | 1,631 | 1,651 | -7 | -0.4% | 32,700 |
| 2009/03/04 | 1,641 | 1,660 | 1,630 | 1,658 | +47 | +2.9% | 56,200 |
| 2009/03/03 | 1,611 | 1,615 | 1,580 | 1,611 | -15 | -0.9% | 30,000 |
| 2009/03/02 | 1,640 | 1,650 | 1,610 | 1,626 | +16 | +1% | 32,100 |
| 2009/02/27 | 1,609 | 1,630 | 1,550 | 1,610 | -15 | -0.9% | 27,600 |
| 2009/02/26 | 1,621 | 1,630 | 1,584 | 1,625 | +7 | +0.4% | 25,500 |
| 2009/02/25 | 1,650 | 1,650 | 1,582 | 1,618 | +22 | +1.4% | 32,300 |
| 2009/02/24 | 1,610 | 1,662 | 1,572 | 1,596 | -14 | -0.9% | 20,300 |
| 2009/02/23 | 1,590 | 1,649 | 1,577 | 1,610 | -40 | -2.4% | 17,200 |
| 2009/02/20 | 1,660 | 1,667 | 1,644 | 1,650 | +22 | +1.4% | 30,500 |
| 2009/02/19 | 1,650 | 1,650 | 1,585 | 1,628 | +29 | +1.8% | 21,200 |
| 2009/02/18 | 1,570 | 1,630 | 1,550 | 1,599 | -1 | -0.1% | 29,600 |
| 2009/02/17 | 1,600 | 1,644 | 1,561 | 1,600 | -30 | -1.8% | 27,900 |
| 2009/02/16 | 1,556 | 1,630 | 1,510 | 1,630 | +74 | +4.8% | 30,200 |
| 2009/02/13 | 1,531 | 1,580 | 1,499 | 1,556 | +26 | +1.7% | 66,400 |
| 2009/02/12 | 1,513 | 1,549 | 1,490 | 1,530 | -43 | -2.7% | 28,300 |
| 2009/02/10 | 1,542 | 1,580 | 1,539 | 1,573 | +46 | +3% | 12,000 |
| 2009/02/09 | 1,580 | 1,592 | 1,527 | 1,527 | -100 | -6.1% | 12,200 |
| 2009/02/06 | 1,580 | 1,680 | 1,580 | 1,627 | -73 | -4.3% | 66,700 |
| 2009/02/05 | 1,719 | 1,719 | 1,651 | 1,700 | -19 | -1.1% | 75,700 |
| 2009/02/04 | 1,618 | 1,720 | 1,618 | 1,719 | +71 | +4.3% | 103,000 |
| 2009/02/03 | 1,575 | 1,679 | 1,560 | 1,648 | +98 | +6.3% | 82,000 |
| 2009/02/02 | 1,549 | 1,550 | 1,506 | 1,550 | +2 | +0.1% | 45,000 |
| 2009/01/30 | 1,524 | 1,548 | 1,516 | 1,548 | +18 | +1.2% | 51,600 |
| 2009/01/29 | 1,499 | 1,530 | 1,499 | 1,530 | +1 | +0.1% | 19,900 |
| 2009/01/28 | 1,500 | 1,529 | 1,455 | 1,529 | +29 | +1.9% | 27,100 |
| 2009/01/27 | 1,442 | 1,500 | 1,416 | 1,500 | +98 | +7% | 29,300 |
| 2009/01/26 | 1,390 | 1,430 | 1,390 | 1,402 | +12 | +0.9% | 19,100 |
| 2009/01/23 | 1,358 | 1,396 | 1,330 | 1,390 | -8 | -0.6% | 10,400 |
| 2009/01/22 | 1,320 | 1,398 | 1,314 | 1,398 | +69 | +5.2% | 19,600 |
| 2009/01/21 | 1,307 | 1,348 | 1,307 | 1,329 | +2 | +0.2% | 14,300 |
| 2009/01/20 | 1,339 | 1,377 | 1,311 | 1,327 | -12 | -0.9% | 46,700 |
| 2009/01/19 | 1,385 | 1,405 | 1,309 | 1,339 | -66 | -4.7% | 41,100 |
| 2009/01/16 | 1,353 | 1,406 | 1,353 | 1,405 | +52 | +3.8% | 34,900 |
4001～
4050
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 | 107,000円 | +15.3% | +3.1% | 3.64% | 15.53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 | 251,200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 | 178,700円 | +2.5% | +2.3% | 3.13% | 7.98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 | 368,000円 | +17.0% | +137.5% | 5.33% | 17.78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
