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 |
|---|---|---|---|---|---|---|---|
| 2008/03/07 | 1,480 | 1,520 | 1,475 | 1,475 | -30 | -2% | 8,400 |
| 2008/03/06 | 1,505 | 1,528 | 1,472 | 1,505 | +19 | +1.3% | 26,300 |
| 2008/03/05 | 1,499 | 1,501 | 1,460 | 1,486 | -14 | -0.9% | 23,100 |
| 2008/03/04 | 1,451 | 1,505 | 1,450 | 1,500 | +30 | +2% | 25,200 |
| 2008/03/03 | 1,538 | 1,538 | 1,469 | 1,470 | -68 | -4.4% | 21,900 |
| 2008/02/29 | 1,536 | 1,538 | 1,473 | 1,538 | +2 | +0.1% | 20,600 |
| 2008/02/28 | 1,564 | 1,564 | 1,522 | 1,536 | -28 | -1.8% | 15,600 |
| 2008/02/27 | 1,553 | 1,600 | 1,535 | 1,564 | +61 | +4.1% | 26,700 |
| 2008/02/26 | 1,545 | 1,553 | 1,500 | 1,503 | -41 | -2.7% | 22,500 |
| 2008/02/25 | 1,492 | 1,544 | 1,489 | 1,544 | +72 | +4.9% | 16,700 |
| 2008/02/22 | 1,421 | 1,489 | 1,421 | 1,472 | +32 | +2.2% | 11,700 |
| 2008/02/21 | 1,440 | 1,491 | 1,400 | 1,440 | +40 | +2.9% | 32,600 |
| 2008/02/20 | 1,414 | 1,423 | 1,371 | 1,400 | -29 | -2% | 13,000 |
| 2008/02/19 | 1,415 | 1,432 | 1,385 | 1,429 | +14 | +1% | 16,500 |
| 2008/02/18 | 1,409 | 1,457 | 1,382 | 1,415 | -9 | -0.6% | 14,500 |
| 2008/02/15 | 1,448 | 1,448 | 1,388 | 1,424 | -24 | -1.7% | 17,700 |
| 2008/02/14 | 1,450 | 1,450 | 1,417 | 1,448 | +48 | +3.4% | 9,400 |
| 2008/02/13 | 1,419 | 1,444 | 1,380 | 1,400 | -19 | -1.3% | 24,000 |
| 2008/02/12 | 1,371 | 1,419 | 1,342 | 1,419 | +28 | +2% | 39,500 |
| 2008/02/08 | 1,378 | 1,401 | 1,370 | 1,391 | +13 | +0.9% | 12,500 |
| 2008/02/07 | 1,350 | 1,378 | 1,336 | 1,378 | +24 | +1.8% | 22,000 |
| 2008/02/06 | 1,385 | 1,385 | 1,351 | 1,354 | -38 | -2.7% | 29,400 |
| 2008/02/05 | 1,401 | 1,410 | 1,375 | 1,392 | ±0 | ±0% | 8,900 |
| 2008/02/04 | 1,390 | 1,420 | 1,381 | 1,392 | +27 | +2% | 11,300 |
| 2008/02/01 | 1,356 | 1,377 | 1,338 | 1,365 | -10 | -0.7% | 25,300 |
| 2008/01/31 | 1,339 | 1,378 | 1,330 | 1,375 | +33 | +2.5% | 19,700 |
| 2008/01/30 | 1,378 | 1,378 | 1,250 | 1,342 | -16 | -1.2% | 53,300 |
| 2008/01/29 | 1,370 | 1,390 | 1,335 | 1,358 | -12 | -0.9% | 36,200 |
| 2008/01/28 | 1,403 | 1,444 | 1,351 | 1,370 | -30 | -2.1% | 24,000 |
| 2008/01/25 | 1,431 | 1,491 | 1,390 | 1,400 | -31 | -2.2% | 27,600 |
| 2008/01/24 | 1,336 | 1,450 | 1,336 | 1,431 | +100 | +7.5% | 24,300 |
| 2008/01/23 | 1,360 | 1,369 | 1,310 | 1,331 | +51 | +4% | 23,300 |
| 2008/01/22 | 1,340 | 1,381 | 1,270 | 1,280 | -60 | -4.5% | 26,400 |
| 2008/01/21 | 1,391 | 1,429 | 1,340 | 1,340 | -82 | -5.8% | 19,600 |
| 2008/01/18 | 1,365 | 1,430 | 1,340 | 1,422 | +58 | +4.3% | 29,100 |
| 2008/01/17 | 1,362 | 1,410 | 1,310 | 1,364 | +11 | +0.8% | 16,300 |
| 2008/01/16 | 1,400 | 1,431 | 1,330 | 1,353 | -126 | -8.5% | 29,700 |
| 2008/01/15 | 1,534 | 1,549 | 1,464 | 1,479 | -55 | -3.6% | 15,400 |
| 2008/01/11 | 1,612 | 1,612 | 1,455 | 1,534 | -80 | -5% | 36,000 |
| 2008/01/10 | 1,632 | 1,640 | 1,567 | 1,614 | -19 | -1.2% | 14,400 |
| 2008/01/09 | 1,465 | 1,637 | 1,464 | 1,633 | +188 | +13% | 45,300 |
| 2008/01/08 | 1,435 | 1,483 | 1,422 | 1,445 | -5 | -0.3% | 15,800 |
| 2008/01/07 | 1,469 | 1,483 | 1,403 | 1,450 | -19 | -1.3% | 12,500 |
| 2008/01/04 | 1,486 | 1,490 | 1,400 | 1,469 | -16 | -1.1% | 17,500 |
| 2007/12/28 | 1,521 | 1,568 | 1,480 | 1,485 | -35 | -2.3% | 26,800 |
| 2007/12/27 | 1,554 | 1,554 | 1,516 | 1,520 | -13 | -0.8% | 19,200 |
| 2007/12/26 | 1,548 | 1,555 | 1,529 | 1,533 | -15 | -1% | 20,500 |
| 2007/12/25 | 1,545 | 1,548 | 1,508 | 1,548 | +4 | +0.3% | 15,500 |
| 2007/12/21 | 1,563 | 1,563 | 1,500 | 1,544 | +7 | +0.5% | 24,800 |
| 2007/12/20 | 1,533 | 1,540 | 1,457 | 1,537 | -26 | -1.7% | 30,000 |
4201～
4250
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
