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 |
|---|---|---|---|---|---|---|---|
| 2008/10/28 | 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 |
| 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 |
4101～
4150
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 | 318,500円 | +6.7% | +31.8% | 2.83% | 14.22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 | 251,300円 | +1.7% | -6.3% | 0.00% | 18.10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 | 178,500円 | +2.5% | +2.3% | 3.14% | 7.97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
