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 |
|---|---|---|---|---|---|---|---|
| 2008/12/26 | 1,317 | 1,367 | 1,317 | 1,363 | +46 | +3.5% | 25,100 |
| 2008/12/25 | 1,282 | 1,317 | 1,270 | 1,317 | +43 | +3.4% | 18,600 |
| 2008/12/24 | 1,260 | 1,305 | 1,260 | 1,274 | -22 | -1.7% | 11,600 |
| 2008/12/22 | 1,360 | 1,360 | 1,255 | 1,296 | +5 | +0.4% | 34,600 |
| 2008/12/19 | 1,411 | 1,411 | 1,291 | 1,291 | -120 | -8.5% | 25,900 |
| 2008/12/18 | 1,475 | 1,479 | 1,411 | 1,411 | -44 | -3% | 11,800 |
| 2008/12/17 | 1,456 | 1,495 | 1,421 | 1,455 | +19 | +1.3% | 30,800 |
| 2008/12/16 | 1,488 | 1,489 | 1,379 | 1,436 | -52 | -3.5% | 19,300 |
| 2008/12/15 | 1,470 | 1,490 | 1,414 | 1,488 | +113 | +8.2% | 23,100 |
| 2008/12/12 | 1,431 | 1,440 | 1,338 | 1,375 | -55 | -3.8% | 37,000 |
| 2008/12/11 | 1,347 | 1,431 | 1,347 | 1,430 | +86 | +6.4% | 23,000 |
| 2008/12/10 | 1,330 | 1,395 | 1,310 | 1,344 | +11 | +0.8% | 11,800 |
| 2008/12/09 | 1,347 | 1,390 | 1,333 | 1,333 | -26 | -1.9% | 4,300 |
| 2008/12/08 | 1,334 | 1,371 | 1,295 | 1,359 | +58 | +4.5% | 15,200 |
| 2008/12/05 | 1,325 | 1,356 | 1,270 | 1,301 | +17 | +1.3% | 20,300 |
| 2008/12/04 | 1,289 | 1,290 | 1,255 | 1,284 | -25 | -1.9% | 33,700 |
| 2008/12/03 | 1,325 | 1,346 | 1,278 | 1,309 | -27 | -2% | 42,100 |
| 2008/12/02 | 1,316 | 1,392 | 1,316 | 1,336 | -99 | -6.9% | 29,300 |
| 2008/12/01 | 1,453 | 1,473 | 1,429 | 1,435 | -63 | -4.2% | 22,300 |
| 2008/11/28 | 1,471 | 1,516 | 1,426 | 1,498 | +47 | +3.2% | 62,800 |
| 2008/11/27 | 1,479 | 1,502 | 1,446 | 1,451 | -58 | -3.8% | 32,200 |
| 2008/11/26 | 1,514 | 1,520 | 1,470 | 1,509 | -5 | -0.3% | 22,800 |
| 2008/11/25 | 1,443 | 1,530 | 1,423 | 1,514 | +73 | +5.1% | 57,000 |
| 2008/11/21 | 1,285 | 1,496 | 1,245 | 1,441 | +143 | +11% | 55,800 |
| 2008/11/20 | 1,269 | 1,299 | 1,253 | 1,298 | +31 | +2.4% | 24,600 |
| 2008/11/19 | 1,234 | 1,290 | 1,234 | 1,267 | +34 | +2.8% | 30,800 |
| 2008/11/18 | 1,242 | 1,260 | 1,220 | 1,233 | -15 | -1.2% | 17,400 |
| 2008/11/17 | 1,251 | 1,270 | 1,230 | 1,248 | -12 | -1% | 17,100 |
| 2008/11/14 | 1,290 | 1,294 | 1,253 | 1,260 | +10 | +0.8% | 10,300 |
| 2008/11/13 | 1,255 | 1,295 | 1,230 | 1,250 | -5 | -0.4% | 19,000 |
| 2008/11/12 | 1,271 | 1,319 | 1,227 | 1,255 | -56 | -4.3% | 29,100 |
| 2008/11/11 | 1,344 | 1,354 | 1,300 | 1,311 | -33 | -2.5% | 14,500 |
| 2008/11/10 | 1,450 | 1,477 | 1,344 | 1,344 | -51 | -3.7% | 20,400 |
| 2008/11/07 | 1,450 | 1,450 | 1,361 | 1,395 | -44 | -3.1% | 26,400 |
| 2008/11/06 | 1,426 | 1,494 | 1,402 | 1,439 | -7 | -0.5% | 31,200 |
| 2008/11/05 | 1,450 | 1,480 | 1,391 | 1,446 | -2 | -0.1% | 31,800 |
| 2008/11/04 | 1,421 | 1,448 | 1,398 | 1,448 | +7 | +0.5% | 14,600 |
| 2008/10/31 | 1,350 | 1,460 | 1,349 | 1,441 | -29 | -2% | 38,600 |
| 2008/10/30 | 1,425 | 1,478 | 1,330 | 1,470 | +45 | +3.2% | 47,600 |
| 2008/10/29 | 1,491 | 1,492 | 1,343 | 1,425 | +44 | +3.2% | 41,500 |
| 2008/10/28 | 1,182 | 1,381 | 1,154 | 1,381 | +200 | +16.9% | 25,900 |
| 2008/10/27 | 1,205 | 1,217 | 1,160 | 1,181 | -24 | -2% | 15,000 |
| 2008/10/24 | 1,216 | 1,239 | 1,180 | 1,205 | -41 | -3.3% | 23,600 |
| 2008/10/23 | 1,237 | 1,249 | 1,212 | 1,246 | -31 | -2.4% | 18,100 |
| 2008/10/22 | 1,301 | 1,353 | 1,277 | 1,277 | -104 | -7.5% | 28,100 |
| 2008/10/21 | 1,370 | 1,393 | 1,333 | 1,381 | +31 | +2.3% | 27,500 |
| 2008/10/20 | 1,369 | 1,369 | 1,289 | 1,350 | -47 | -3.4% | 13,000 |
| 2008/10/17 | 1,450 | 1,483 | 1,282 | 1,397 | +77 | +5.8% | 22,400 |
| 2008/10/16 | 1,230 | 1,320 | 1,222 | 1,320 | -30 | -2.2% | 19,500 |
| 2008/10/15 | 1,350 | 1,350 | 1,211 | 1,350 | ±0 | ±0% | 38,000 |
4001～
4050
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 | 290,900円 | +11.9% | +6.1% | 2.82% | 14.47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 | 218,500円 | +7.5% | +21.3% | 3.66% | 10.32倍 | 1.49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 | 460,000円 | - | - | 1.89% | - | - |
|
- |
| 日道路 | 214,100円 | +2.8% | +7.6% | 2.80% | 18.09倍 | 0.95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
