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 |
|---|---|---|---|---|---|---|---|
| 2008/08/01 | 1,463 | 1,470 | 1,409 | 1,436 | -42 | -2.8% | 19,900 |
| 2008/07/31 | 1,462 | 1,478 | 1,416 | 1,478 | +40 | +2.8% | 35,400 |
| 2008/07/30 | 1,320 | 1,453 | 1,320 | 1,438 | +108 | +8.1% | 54,500 |
| 2008/07/29 | 1,350 | 1,350 | 1,301 | 1,330 | -20 | -1.5% | 13,300 |
| 2008/07/28 | 1,347 | 1,360 | 1,341 | 1,350 | +9 | +0.7% | 14,200 |
| 2008/07/25 | 1,390 | 1,418 | 1,331 | 1,341 | -62 | -4.4% | 29,000 |
| 2008/07/24 | 1,404 | 1,441 | 1,386 | 1,403 | +2 | +0.1% | 35,300 |
| 2008/07/23 | 1,430 | 1,466 | 1,401 | 1,401 | -29 | -2% | 27,100 |
| 2008/07/22 | 1,400 | 1,430 | 1,393 | 1,430 | +35 | +2.5% | 15,500 |
| 2008/07/18 | 1,395 | 1,400 | 1,355 | 1,395 | +2 | +0.1% | 16,500 |
| 2008/07/17 | 1,375 | 1,393 | 1,344 | 1,393 | +32 | +2.4% | 12,800 |
| 2008/07/16 | 1,337 | 1,375 | 1,337 | 1,361 | +24 | +1.8% | 36,200 |
| 2008/07/15 | 1,321 | 1,337 | 1,320 | 1,337 | +17 | +1.3% | 23,900 |
| 2008/07/14 | 1,299 | 1,340 | 1,299 | 1,320 | +24 | +1.9% | 19,000 |
| 2008/07/11 | 1,252 | 1,320 | 1,240 | 1,296 | +46 | +3.7% | 33,900 |
| 2008/07/10 | 1,269 | 1,283 | 1,250 | 1,250 | -45 | -3.5% | 18,500 |
| 2008/07/09 | 1,309 | 1,312 | 1,279 | 1,295 | +6 | +0.5% | 21,700 |
| 2008/07/08 | 1,331 | 1,348 | 1,285 | 1,289 | -52 | -3.9% | 17,600 |
| 2008/07/07 | 1,284 | 1,348 | 1,284 | 1,341 | +37 | +2.8% | 16,200 |
| 2008/07/04 | 1,305 | 1,305 | 1,272 | 1,304 | +10 | +0.8% | 15,100 |
| 2008/07/03 | 1,272 | 1,303 | 1,253 | 1,294 | +9 | +0.7% | 23,200 |
| 2008/07/02 | 1,283 | 1,289 | 1,253 | 1,285 | +2 | +0.2% | 25,600 |
| 2008/07/01 | 1,266 | 1,293 | 1,266 | 1,283 | +33 | +2.6% | 11,000 |
| 2008/06/30 | 1,220 | 1,250 | 1,220 | 1,250 | +48 | +4% | 16,400 |
| 2008/06/27 | 1,169 | 1,217 | 1,168 | 1,202 | -17 | -1.4% | 15,500 |
| 2008/06/26 | 1,245 | 1,264 | 1,212 | 1,219 | -6 | -0.5% | 13,900 |
| 2008/06/25 | 1,222 | 1,226 | 1,189 | 1,225 | +4 | +0.3% | 12,900 |
| 2008/06/24 | 1,203 | 1,228 | 1,202 | 1,221 | +12 | +1% | 3,000 |
| 2008/06/23 | 1,250 | 1,261 | 1,209 | 1,209 | -11 | -0.9% | 24,300 |
| 2008/06/20 | 1,254 | 1,263 | 1,210 | 1,220 | -31 | -2.5% | 32,300 |
| 2008/06/19 | 1,274 | 1,274 | 1,250 | 1,251 | -23 | -1.8% | 27,600 |
| 2008/06/18 | 1,280 | 1,287 | 1,263 | 1,274 | +1 | +0.1% | 31,700 |
| 2008/06/17 | 1,289 | 1,298 | 1,270 | 1,273 | -14 | -1.1% | 17,200 |
| 2008/06/16 | 1,298 | 1,299 | 1,281 | 1,287 | +6 | +0.5% | 14,300 |
| 2008/06/13 | 1,286 | 1,300 | 1,279 | 1,281 | -5 | -0.4% | 31,700 |
| 2008/06/12 | 1,310 | 1,311 | 1,276 | 1,286 | -24 | -1.8% | 51,400 |
| 2008/06/11 | 1,266 | 1,310 | 1,266 | 1,310 | +45 | +3.6% | 21,400 |
| 2008/06/10 | 1,290 | 1,298 | 1,262 | 1,265 | -21 | -1.6% | 27,900 |
| 2008/06/09 | 1,300 | 1,310 | 1,281 | 1,286 | -49 | -3.7% | 34,800 |
| 2008/06/06 | 1,377 | 1,397 | 1,324 | 1,335 | -33 | -2.4% | 17,000 |
| 2008/06/05 | 1,372 | 1,372 | 1,340 | 1,368 | -24 | -1.7% | 12,200 |
| 2008/06/04 | 1,375 | 1,417 | 1,375 | 1,392 | -3 | -0.2% | 18,200 |
| 2008/06/03 | 1,399 | 1,400 | 1,370 | 1,395 | -5 | -0.4% | 26,300 |
| 2008/06/02 | 1,382 | 1,405 | 1,360 | 1,400 | +38 | +2.8% | 30,500 |
| 2008/05/30 | 1,310 | 1,362 | 1,296 | 1,362 | +56 | +4.3% | 25,500 |
| 2008/05/29 | 1,305 | 1,308 | 1,275 | 1,306 | +35 | +2.8% | 14,700 |
| 2008/05/28 | 1,308 | 1,308 | 1,271 | 1,271 | -37 | -2.8% | 17,500 |
| 2008/05/27 | 1,291 | 1,316 | 1,291 | 1,308 | +21 | +1.6% | 4,400 |
| 2008/05/26 | 1,328 | 1,333 | 1,284 | 1,287 | -41 | -3.1% | 31,700 |
| 2008/05/23 | 1,340 | 1,344 | 1,316 | 1,328 | +8 | +0.6% | 21,300 |
4101～
4150
件表示中 / 6195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 | 293,500円 | +10.9% | -6.3% | 2.79% | 15.84倍 | 0.77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 |
| 太平電 | 498,000円 | +7.5% | +23.3% | 3.51% | 10.85倍 | 1.00倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
| 新日建 | 169,500円 | +1.1% | +0.2% | 3.30% | 8.06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 |
| 日道路 | 215,600円 | +2.8% | +7.6% | 2.78% | 18.22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 |
| インフロニア１ Ｐ | 459,700円 | - | - | 1.89% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
