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 |
|---|---|---|---|---|---|---|---|
| 2008/05/22 | 1,326 | 1,376 | 1,305 | 1,320 | -25 | -1.9% | 12,700 |
| 2008/05/21 | 1,368 | 1,388 | 1,345 | 1,345 | -72 | -5.1% | 24,100 |
| 2008/05/20 | 1,430 | 1,439 | 1,403 | 1,417 | -13 | -0.9% | 10,400 |
| 2008/05/19 | 1,406 | 1,446 | 1,406 | 1,430 | +24 | +1.7% | 31,700 |
| 2008/05/16 | 1,447 | 1,470 | 1,381 | 1,406 | -22 | -1.5% | 26,600 |
| 2008/05/15 | 1,372 | 1,441 | 1,360 | 1,428 | +76 | +5.6% | 48,000 |
| 2008/05/14 | 1,346 | 1,356 | 1,326 | 1,352 | +26 | +2% | 27,500 |
| 2008/05/13 | 1,328 | 1,336 | 1,303 | 1,326 | +1 | +0.1% | 19,000 |
| 2008/05/12 | 1,316 | 1,325 | 1,295 | 1,325 | +10 | +0.8% | 13,300 |
| 2008/05/09 | 1,357 | 1,357 | 1,315 | 1,315 | -34 | -2.5% | 16,800 |
| 2008/05/08 | 1,368 | 1,369 | 1,349 | 1,349 | -9 | -0.7% | 14,600 |
| 2008/05/07 | 1,359 | 1,365 | 1,352 | 1,358 | +18 | +1.3% | 17,600 |
| 2008/05/02 | 1,327 | 1,340 | 1,315 | 1,340 | +35 | +2.7% | 15,300 |
| 2008/05/01 | 1,325 | 1,345 | 1,305 | 1,305 | -53 | -3.9% | 14,100 |
| 2008/04/30 | 1,357 | 1,358 | 1,318 | 1,358 | +13 | +1% | 46,200 |
| 2008/04/28 | 1,349 | 1,370 | 1,330 | 1,345 | +16 | +1.2% | 11,900 |
| 2008/04/25 | 1,318 | 1,338 | 1,310 | 1,329 | +22 | +1.7% | 14,400 |
| 2008/04/24 | 1,313 | 1,319 | 1,306 | 1,307 | -6 | -0.5% | 8,400 |
| 2008/04/23 | 1,318 | 1,320 | 1,301 | 1,313 | +13 | +1% | 10,600 |
| 2008/04/22 | 1,323 | 1,323 | 1,295 | 1,300 | -1 | -0.1% | 14,700 |
| 2008/04/21 | 1,341 | 1,350 | 1,290 | 1,301 | -60 | -4.4% | 67,000 |
| 2008/04/18 | 1,371 | 1,371 | 1,303 | 1,361 | +10 | +0.7% | 32,700 |
| 2008/04/17 | 1,420 | 1,420 | 1,329 | 1,351 | -48 | -3.4% | 51,800 |
| 2008/04/16 | 1,421 | 1,436 | 1,396 | 1,399 | -22 | -1.5% | 17,900 |
| 2008/04/15 | 1,386 | 1,426 | 1,373 | 1,421 | +22 | +1.6% | 17,800 |
| 2008/04/14 | 1,390 | 1,402 | 1,370 | 1,399 | +9 | +0.6% | 33,800 |
| 2008/04/11 | 1,369 | 1,394 | 1,351 | 1,390 | +15 | +1.1% | 20,500 |
| 2008/04/10 | 1,396 | 1,429 | 1,366 | 1,375 | -50 | -3.5% | 13,500 |
| 2008/04/09 | 1,515 | 1,515 | 1,421 | 1,425 | -71 | -4.7% | 12,900 |
| 2008/04/08 | 1,491 | 1,519 | 1,491 | 1,496 | -40 | -2.6% | 6,800 |
| 2008/04/07 | 1,511 | 1,536 | 1,489 | 1,536 | -4 | -0.3% | 20,800 |
| 2008/04/04 | 1,553 | 1,554 | 1,485 | 1,540 | -32 | -2% | 16,700 |
| 2008/04/03 | 1,595 | 1,595 | 1,549 | 1,572 | -23 | -1.4% | 18,200 |
| 2008/04/02 | 1,600 | 1,627 | 1,576 | 1,595 | -2 | -0.1% | 24,200 |
| 2008/04/01 | 1,599 | 1,600 | 1,562 | 1,597 | -3 | -0.2% | 12,700 |
| 2008/03/31 | 1,569 | 1,600 | 1,501 | 1,600 | +31 | +2% | 16,700 |
| 2008/03/28 | 1,580 | 1,585 | 1,492 | 1,569 | -11 | -0.7% | 17,000 |
| 2008/03/27 | 1,564 | 1,597 | 1,534 | 1,580 | -14 | -0.9% | 22,500 |
| 2008/03/26 | 1,623 | 1,623 | 1,580 | 1,594 | -44 | -2.7% | 25,600 |
| 2008/03/25 | 1,605 | 1,638 | 1,553 | 1,638 | +3 | +0.2% | 26,700 |
| 2008/03/24 | 1,545 | 1,635 | 1,544 | 1,635 | +81 | +5.2% | 37,300 |
| 2008/03/21 | 1,522 | 1,565 | 1,512 | 1,554 | +45 | +3% | 14,300 |
| 2008/03/19 | 1,520 | 1,550 | 1,477 | 1,509 | +69 | +4.8% | 20,000 |
| 2008/03/18 | 1,360 | 1,440 | 1,302 | 1,440 | +61 | +4.4% | 60,000 |
| 2008/03/17 | 1,450 | 1,452 | 1,350 | 1,379 | -72 | -5% | 25,100 |
| 2008/03/14 | 1,491 | 1,491 | 1,451 | 1,451 | ±0 | ±0% | 38,200 |
| 2008/03/13 | 1,503 | 1,513 | 1,451 | 1,451 | -52 | -3.5% | 21,600 |
| 2008/03/12 | 1,506 | 1,534 | 1,470 | 1,503 | +17 | +1.1% | 22,700 |
| 2008/03/11 | 1,462 | 1,507 | 1,450 | 1,486 | -13 | -0.9% | 15,600 |
| 2008/03/10 | 1,500 | 1,525 | 1,475 | 1,499 | +24 | +1.6% | 9,500 |
4151～
4200
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
