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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 1,250 | 1,350 | 1,200 | 1,350 | +200 | +17.4% | 27,600 |
| 2008/10/10 | 1,195 | 1,195 | 1,100 | 1,150 | -105 | -8.4% | 28,800 |
| 2008/10/09 | 1,242 | 1,280 | 1,235 | 1,255 | -27 | -2.1% | 39,900 |
| 2008/10/08 | 1,330 | 1,330 | 1,261 | 1,282 | -118 | -8.4% | 67,200 |
| 2008/10/07 | 1,416 | 1,470 | 1,338 | 1,400 | -36 | -2.5% | 25,500 |
| 2008/10/06 | 1,582 | 1,583 | 1,435 | 1,436 | -164 | -10.3% | 14,300 |
| 2008/10/03 | 1,600 | 1,600 | 1,542 | 1,600 | +32 | +2% | 12,600 |
| 2008/10/02 | 1,641 | 1,641 | 1,546 | 1,568 | -82 | -5% | 29,700 |
| 2008/10/01 | 1,675 | 1,680 | 1,630 | 1,650 | ±0 | ±0% | 43,000 |
| 2008/09/30 | 1,580 | 1,650 | 1,549 | 1,650 | +70 | +4.4% | 24,800 |
| 2008/09/29 | 1,600 | 1,639 | 1,564 | 1,580 | +19 | +1.2% | 24,500 |
| 2008/09/26 | 1,595 | 1,614 | 1,515 | 1,561 | ±0 | ±0% | 48,100 |
| 2008/09/25 | 1,606 | 1,610 | 1,561 | 1,561 | -54 | -3.3% | 15,200 |
| 2008/09/24 | 1,603 | 1,625 | 1,584 | 1,615 | -15 | -0.9% | 21,900 |
| 2008/09/22 | 1,653 | 1,667 | 1,630 | 1,630 | -23 | -1.4% | 27,900 |
| 2008/09/19 | 1,625 | 1,653 | 1,599 | 1,653 | +27 | +1.7% | 79,400 |
| 2008/09/18 | 1,521 | 1,630 | 1,510 | 1,626 | +105 | +6.9% | 52,500 |
| 2008/09/17 | 1,534 | 1,535 | 1,481 | 1,521 | -29 | -1.9% | 37,700 |
| 2008/09/16 | 1,515 | 1,550 | 1,415 | 1,550 | +35 | +2.3% | 30,300 |
| 2008/09/12 | 1,515 | 1,520 | 1,471 | 1,515 | +41 | +2.8% | 30,400 |
| 2008/09/11 | 1,500 | 1,510 | 1,474 | 1,474 | -27 | -1.8% | 15,600 |
| 2008/09/10 | 1,463 | 1,508 | 1,463 | 1,501 | +18 | +1.2% | 22,100 |
| 2008/09/09 | 1,509 | 1,509 | 1,483 | 1,483 | -26 | -1.7% | 6,400 |
| 2008/09/08 | 1,480 | 1,515 | 1,480 | 1,509 | +4 | +0.3% | 30,300 |
| 2008/09/05 | 1,449 | 1,510 | 1,449 | 1,505 | +6 | +0.4% | 24,900 |
| 2008/09/04 | 1,501 | 1,507 | 1,467 | 1,499 | -6 | -0.4% | 25,400 |
| 2008/09/03 | 1,483 | 1,505 | 1,459 | 1,505 | +20 | +1.3% | 15,400 |
| 2008/09/02 | 1,468 | 1,488 | 1,421 | 1,485 | -23 | -1.5% | 21,400 |
| 2008/09/01 | 1,500 | 1,520 | 1,458 | 1,508 | -22 | -1.4% | 16,100 |
| 2008/08/29 | 1,519 | 1,530 | 1,503 | 1,530 | +11 | +0.7% | 53,100 |
| 2008/08/28 | 1,483 | 1,519 | 1,461 | 1,519 | +37 | +2.5% | 16,900 |
| 2008/08/27 | 1,515 | 1,515 | 1,480 | 1,482 | -63 | -4.1% | 11,800 |
| 2008/08/26 | 1,550 | 1,550 | 1,504 | 1,545 | -5 | -0.3% | 32,000 |
| 2008/08/25 | 1,530 | 1,550 | 1,525 | 1,550 | +20 | +1.3% | 27,500 |
| 2008/08/22 | 1,497 | 1,530 | 1,477 | 1,530 | +28 | +1.9% | 24,800 |
| 2008/08/21 | 1,483 | 1,502 | 1,432 | 1,502 | +4 | +0.3% | 14,400 |
| 2008/08/20 | 1,500 | 1,510 | 1,470 | 1,498 | -32 | -2.1% | 13,700 |
| 2008/08/19 | 1,480 | 1,530 | 1,394 | 1,530 | +31 | +2.1% | 28,100 |
| 2008/08/18 | 1,503 | 1,548 | 1,476 | 1,499 | -20 | -1.3% | 19,800 |
| 2008/08/15 | 1,440 | 1,519 | 1,429 | 1,519 | +46 | +3.1% | 21,000 |
| 2008/08/14 | 1,427 | 1,485 | 1,425 | 1,473 | -12 | -0.8% | 19,600 |
| 2008/08/13 | 1,422 | 1,490 | 1,413 | 1,485 | +65 | +4.6% | 18,100 |
| 2008/08/12 | 1,508 | 1,520 | 1,420 | 1,420 | -121 | -7.9% | 17,500 |
| 2008/08/11 | 1,477 | 1,541 | 1,477 | 1,541 | +3 | +0.2% | 7,900 |
| 2008/08/08 | 1,466 | 1,545 | 1,466 | 1,538 | +29 | +1.9% | 14,900 |
| 2008/08/07 | 1,520 | 1,520 | 1,425 | 1,509 | -11 | -0.7% | 15,600 |
| 2008/08/06 | 1,470 | 1,521 | 1,454 | 1,520 | +66 | +4.5% | 30,300 |
| 2008/08/05 | 1,386 | 1,456 | 1,386 | 1,454 | +54 | +3.9% | 24,800 |
| 2008/08/04 | 1,421 | 1,448 | 1,357 | 1,400 | -36 | -2.5% | 15,800 |
| 2008/08/01 | 1,463 | 1,470 | 1,409 | 1,436 | -42 | -2.8% | 19,900 |
4051～
4100
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
