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 |
|---|---|---|---|---|---|---|---|
| 2007/08/16 | 1,390 | 1,435 | 1,360 | 1,425 | -13 | -0.9% | 39,200 |
| 2007/08/15 | 1,486 | 1,486 | 1,423 | 1,438 | -48 | -3.2% | 30,400 |
| 2007/08/14 | 1,478 | 1,507 | 1,463 | 1,486 | -22 | -1.5% | 31,100 |
| 2007/08/13 | 1,501 | 1,531 | 1,477 | 1,508 | +8 | +0.5% | 21,100 |
| 2007/08/10 | 1,509 | 1,509 | 1,460 | 1,500 | -17 | -1.1% | 50,300 |
| 2007/08/09 | 1,575 | 1,586 | 1,470 | 1,517 | -68 | -4.3% | 65,500 |
| 2007/08/08 | 1,580 | 1,608 | 1,562 | 1,585 | +11 | +0.7% | 45,500 |
| 2007/08/07 | 1,584 | 1,594 | 1,568 | 1,574 | -10 | -0.6% | 43,600 |
| 2007/08/06 | 1,531 | 1,585 | 1,528 | 1,584 | +9 | +0.6% | 25,200 |
| 2007/08/03 | 1,588 | 1,588 | 1,531 | 1,575 | +18 | +1.2% | 18,100 |
| 2007/08/02 | 1,551 | 1,582 | 1,521 | 1,557 | -24 | -1.5% | 37,400 |
| 2007/08/01 | 1,587 | 1,588 | 1,555 | 1,581 | -8 | -0.5% | 35,100 |
| 2007/07/31 | 1,586 | 1,589 | 1,538 | 1,589 | +26 | +1.7% | 23,700 |
| 2007/07/30 | 1,550 | 1,590 | 1,520 | 1,563 | +13 | +0.8% | 19,200 |
| 2007/07/27 | 1,576 | 1,600 | 1,550 | 1,550 | -55 | -3.4% | 38,100 |
| 2007/07/26 | 1,636 | 1,639 | 1,605 | 1,605 | -31 | -1.9% | 22,200 |
| 2007/07/25 | 1,639 | 1,649 | 1,623 | 1,636 | -16 | -1% | 18,500 |
| 2007/07/24 | 1,640 | 1,655 | 1,635 | 1,652 | +14 | +0.9% | 17,700 |
| 2007/07/23 | 1,605 | 1,650 | 1,595 | 1,638 | +16 | +1% | 46,100 |
| 2007/07/20 | 1,635 | 1,635 | 1,609 | 1,622 | -8 | -0.5% | 12,900 |
| 2007/07/19 | 1,620 | 1,637 | 1,606 | 1,630 | +14 | +0.9% | 44,900 |
| 2007/07/18 | 1,615 | 1,628 | 1,608 | 1,616 | +16 | +1% | 42,000 |
| 2007/07/17 | 1,656 | 1,656 | 1,590 | 1,600 | -45 | -2.7% | 45,100 |
| 2007/07/13 | 1,638 | 1,652 | 1,631 | 1,645 | +15 | +0.9% | 23,700 |
| 2007/07/12 | 1,629 | 1,645 | 1,616 | 1,630 | -3 | -0.2% | 43,600 |
| 2007/07/11 | 1,679 | 1,679 | 1,622 | 1,633 | -46 | -2.7% | 47,100 |
| 2007/07/10 | 1,696 | 1,696 | 1,651 | 1,679 | ±0 | ±0% | 26,400 |
| 2007/07/09 | 1,665 | 1,682 | 1,656 | 1,679 | +43 | +2.6% | 43,300 |
| 2007/07/06 | 1,600 | 1,655 | 1,595 | 1,636 | +45 | +2.8% | 104,900 |
| 2007/07/05 | 1,587 | 1,600 | 1,580 | 1,591 | +4 | +0.3% | 42,900 |
| 2007/07/04 | 1,620 | 1,620 | 1,585 | 1,587 | -32 | -2% | 48,200 |
| 2007/07/03 | 1,622 | 1,630 | 1,612 | 1,619 | ±0 | ±0% | 24,700 |
| 2007/07/02 | 1,640 | 1,640 | 1,619 | 1,619 | -21 | -1.3% | 49,100 |
| 2007/06/29 | 1,633 | 1,640 | 1,615 | 1,640 | +8 | +0.5% | 49,000 |
| 2007/06/28 | 1,629 | 1,634 | 1,622 | 1,632 | +16 | +1% | 25,400 |
| 2007/06/27 | 1,640 | 1,644 | 1,600 | 1,616 | -24 | -1.5% | 41,600 |
| 2007/06/26 | 1,650 | 1,656 | 1,638 | 1,640 | -10 | -0.6% | 36,500 |
| 2007/06/25 | 1,670 | 1,678 | 1,650 | 1,650 | -26 | -1.6% | 26,300 |
| 2007/06/22 | 1,690 | 1,690 | 1,666 | 1,676 | -15 | -0.9% | 22,000 |
| 2007/06/21 | 1,725 | 1,725 | 1,670 | 1,691 | -44 | -2.5% | 55,100 |
| 2007/06/20 | 1,693 | 1,735 | 1,684 | 1,735 | +51 | +3% | 75,600 |
| 2007/06/19 | 1,708 | 1,708 | 1,674 | 1,684 | -23 | -1.3% | 29,900 |
| 2007/06/18 | 1,702 | 1,707 | 1,688 | 1,707 | +6 | +0.4% | 29,400 |
| 2007/06/15 | 1,699 | 1,702 | 1,679 | 1,701 | +13 | +0.8% | 19,400 |
| 2007/06/14 | 1,683 | 1,700 | 1,676 | 1,688 | -13 | -0.8% | 35,200 |
| 2007/06/13 | 1,694 | 1,710 | 1,682 | 1,701 | +10 | +0.6% | 35,500 |
| 2007/06/12 | 1,710 | 1,726 | 1,690 | 1,691 | -14 | -0.8% | 49,300 |
| 2007/06/11 | 1,745 | 1,745 | 1,705 | 1,705 | -22 | -1.3% | 26,700 |
| 2007/06/08 | 1,730 | 1,739 | 1,710 | 1,727 | -23 | -1.3% | 57,000 |
| 2007/06/07 | 1,754 | 1,776 | 1,720 | 1,750 | -4 | -0.2% | 37,400 |
4351～
4400
件表示中 / 6210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 | 279,400円 | +6.7% | +31.8% | 3.22% | 12.47倍 | 0.71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 |
| 新日建 | 160,600円 | +2.5% | +2.3% | 3.49% | 7.18倍 | 0.77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 |
| 東急建設 | 92,500円 | +15.3% | +3.1% | 4.22% | 13.43倍 | 0.97倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
| 三住建設 | 59,600円 | - | - | - | - | 1.33倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| レイズネクスト | 171,000円 | +0.1% | +6.8% | 5.32% | 11.39倍 | 1.08倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
市場注目の銘柄
チャート関連のコラム
