高砂熱学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,844 | 1,847 | 1,825 | 1,827 | -18 | -1% | 39,600 |
| 2023/02/01 | 1,898 | 1,898 | 1,845 | 1,845 | -36 | -1.9% | 86,000 |
| 2023/01/31 | 1,855 | 1,883 | 1,851 | 1,881 | +38 | +2.1% | 120,700 |
| 2023/01/30 | 1,836 | 1,857 | 1,836 | 1,843 | +8 | +0.4% | 105,500 |
| 2023/01/27 | 1,830 | 1,839 | 1,825 | 1,835 | +8 | +0.4% | 72,700 |
| 2023/01/26 | 1,826 | 1,830 | 1,819 | 1,827 | +7 | +0.4% | 45,900 |
| 2023/01/25 | 1,819 | 1,830 | 1,817 | 1,820 | +3 | +0.2% | 51,900 |
| 2023/01/24 | 1,798 | 1,819 | 1,798 | 1,817 | +34 | +1.9% | 78,300 |
| 2023/01/23 | 1,796 | 1,798 | 1,780 | 1,783 | +4 | +0.2% | 77,900 |
| 2023/01/20 | 1,753 | 1,784 | 1,751 | 1,779 | +27 | +1.5% | 77,500 |
| 2023/01/19 | 1,750 | 1,759 | 1,749 | 1,752 | -2 | -0.1% | 59,500 |
| 2023/01/18 | 1,756 | 1,756 | 1,735 | 1,754 | +5 | +0.3% | 65,100 |
| 2023/01/17 | 1,751 | 1,756 | 1,740 | 1,749 | +5 | +0.3% | 38,200 |
| 2023/01/16 | 1,745 | 1,759 | 1,741 | 1,744 | -1 | -0.1% | 40,700 |
| 2023/01/13 | 1,725 | 1,755 | 1,725 | 1,745 | +15 | +0.9% | 45,400 |
| 2023/01/12 | 1,736 | 1,743 | 1,728 | 1,730 | -3 | -0.2% | 61,300 |
| 2023/01/11 | 1,728 | 1,743 | 1,728 | 1,733 | +20 | +1.2% | 49,500 |
| 2023/01/10 | 1,750 | 1,753 | 1,713 | 1,713 | -22 | -1.3% | 46,600 |
| 2023/01/06 | 1,738 | 1,744 | 1,727 | 1,735 | -11 | -0.6% | 50,900 |
| 2023/01/05 | 1,744 | 1,747 | 1,728 | 1,746 | -9 | -0.5% | 63,000 |
| 2023/01/04 | 1,782 | 1,782 | 1,747 | 1,755 | -28 | -1.6% | 57,700 |
| 2022/12/30 | 1,799 | 1,805 | 1,782 | 1,783 | -6 | -0.3% | 45,700 |
| 2022/12/29 | 1,800 | 1,800 | 1,764 | 1,789 | -2 | -0.1% | 71,800 |
| 2022/12/28 | 1,795 | 1,795 | 1,774 | 1,791 | -7 | -0.4% | 70,800 |
| 2022/12/27 | 1,790 | 1,798 | 1,778 | 1,798 | +26 | +1.5% | 56,700 |
| 2022/12/26 | 1,761 | 1,777 | 1,757 | 1,772 | +9 | +0.5% | 39,500 |
| 2022/12/23 | 1,759 | 1,776 | 1,759 | 1,763 | -8 | -0.5% | 45,900 |
| 2022/12/22 | 1,759 | 1,775 | 1,751 | 1,771 | +25 | +1.4% | 50,300 |
| 2022/12/21 | 1,761 | 1,762 | 1,734 | 1,746 | -15 | -0.9% | 108,800 |
| 2022/12/20 | 1,780 | 1,804 | 1,712 | 1,761 | -10 | -0.6% | 103,000 |
| 2022/12/19 | 1,764 | 1,777 | 1,755 | 1,771 | +2 | +0.1% | 57,200 |
| 2022/12/16 | 1,781 | 1,785 | 1,766 | 1,769 | -19 | -1.1% | 95,800 |
| 2022/12/15 | 1,777 | 1,798 | 1,777 | 1,788 | +15 | +0.8% | 189,600 |
| 2022/12/14 | 1,760 | 1,773 | 1,753 | 1,773 | +23 | +1.3% | 84,500 |
| 2022/12/13 | 1,762 | 1,765 | 1,750 | 1,750 | +2 | +0.1% | 55,400 |
| 2022/12/12 | 1,741 | 1,760 | 1,733 | 1,748 | +8 | +0.5% | 111,700 |
| 2022/12/09 | 1,706 | 1,752 | 1,706 | 1,740 | +8 | +0.5% | 80,400 |
| 2022/12/08 | 1,740 | 1,744 | 1,724 | 1,732 | -2 | -0.1% | 80,700 |
| 2022/12/07 | 1,709 | 1,745 | 1,709 | 1,734 | +20 | +1.2% | 66,600 |
| 2022/12/06 | 1,724 | 1,734 | 1,710 | 1,714 | -25 | -1.4% | 80,700 |
| 2022/12/05 | 1,747 | 1,753 | 1,729 | 1,739 | ±0 | ±0% | 78,700 |
| 2022/12/02 | 1,760 | 1,760 | 1,716 | 1,739 | -24 | -1.4% | 143,800 |
| 2022/12/01 | 1,791 | 1,795 | 1,762 | 1,763 | -31 | -1.7% | 128,500 |
| 2022/11/30 | 1,777 | 1,803 | 1,777 | 1,794 | +11 | +0.6% | 126,300 |
| 2022/11/29 | 1,802 | 1,805 | 1,777 | 1,783 | -41 | -2.2% | 138,500 |
| 2022/11/28 | 1,849 | 1,849 | 1,822 | 1,824 | -21 | -1.1% | 64,200 |
| 2022/11/25 | 1,841 | 1,854 | 1,834 | 1,845 | +15 | +0.8% | 63,100 |
| 2022/11/24 | 1,819 | 1,837 | 1,819 | 1,830 | +19 | +1% | 84,600 |
| 2022/11/22 | 1,782 | 1,819 | 1,782 | 1,811 | +28 | +1.6% | 108,300 |
| 2022/11/21 | 1,798 | 1,809 | 1,771 | 1,783 | +1 | +0.1% | 81,200 |
551～
600
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「高砂熱」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 |
|---|---|---|---|---|---|---|---|---|
| 高砂熱 | 643,100円 | +4.9% | +33.5% | 2.60% | 15.53倍 | 2.58倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
| 長谷工 | 202,600円 | +7.8% | -4.0% | 4.20% | 18.44倍 | 1.04倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
| 関電工 | 283,700円 | +4.6% | +7.6% | 3.17% | 12.61倍 | 1.58倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
| コムシスＨＤ | 321,100円 | +5.0% | +0.3% | 3.43% | 13.99倍 | 1.04倍 |
|
キャリア向けの電気通信工事大手。ネットワーク構築に強み。インフラ工事やＩＴ構築を強化中 |
| 九電工 | 500,000円 | +3.4% | +6.9% | 3.60% | 11.05倍 | 1.14倍 |
|
九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出 |
市場注目の銘柄
チャート関連のコラム
