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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,570 | 1,582 | 1,559 | 1,565 | -9 | -0.6% | 89,800 |
| 2022/06/22 | 1,590 | 1,592 | 1,572 | 1,574 | -8 | -0.5% | 83,700 |
| 2022/06/21 | 1,577 | 1,592 | 1,574 | 1,582 | +17 | +1.1% | 79,900 |
| 2022/06/20 | 1,597 | 1,598 | 1,562 | 1,565 | -30 | -1.9% | 80,700 |
| 2022/06/17 | 1,564 | 1,598 | 1,561 | 1,595 | -1 | -0.1% | 96,400 |
| 2022/06/16 | 1,607 | 1,623 | 1,592 | 1,596 | +1 | +0.1% | 87,900 |
| 2022/06/15 | 1,595 | 1,615 | 1,595 | 1,595 | -6 | -0.4% | 114,400 |
| 2022/06/14 | 1,600 | 1,608 | 1,592 | 1,601 | -8 | -0.5% | 67,300 |
| 2022/06/13 | 1,598 | 1,615 | 1,593 | 1,609 | -12 | -0.7% | 52,000 |
| 2022/06/10 | 1,622 | 1,639 | 1,619 | 1,621 | -12 | -0.7% | 95,100 |
| 2022/06/09 | 1,643 | 1,659 | 1,633 | 1,633 | -16 | -1% | 77,000 |
| 2022/06/08 | 1,636 | 1,666 | 1,636 | 1,649 | +25 | +1.5% | 100,500 |
| 2022/06/07 | 1,612 | 1,639 | 1,608 | 1,624 | +25 | +1.6% | 97,800 |
| 2022/06/06 | 1,588 | 1,603 | 1,581 | 1,599 | ±0 | ±0% | 53,700 |
| 2022/06/03 | 1,607 | 1,613 | 1,590 | 1,599 | -7 | -0.4% | 79,500 |
| 2022/06/02 | 1,590 | 1,611 | 1,582 | 1,606 | +8 | +0.5% | 134,700 |
| 2022/06/01 | 1,570 | 1,608 | 1,566 | 1,598 | +46 | +3% | 121,300 |
| 2022/05/31 | 1,571 | 1,588 | 1,548 | 1,552 | -26 | -1.6% | 174,800 |
| 2022/05/30 | 1,560 | 1,579 | 1,549 | 1,578 | +30 | +1.9% | 349,200 |
| 2022/05/27 | 1,574 | 1,574 | 1,530 | 1,548 | -3 | -0.2% | 151,700 |
| 2022/05/26 | 1,546 | 1,562 | 1,546 | 1,551 | +2 | +0.1% | 94,500 |
| 2022/05/25 | 1,554 | 1,558 | 1,541 | 1,549 | -2 | -0.1% | 97,100 |
| 2022/05/24 | 1,565 | 1,568 | 1,542 | 1,551 | -26 | -1.6% | 82,700 |
| 2022/05/23 | 1,594 | 1,594 | 1,566 | 1,577 | +12 | +0.8% | 85,500 |
| 2022/05/20 | 1,577 | 1,577 | 1,559 | 1,565 | -21 | -1.3% | 118,400 |
| 2022/05/19 | 1,539 | 1,586 | 1,531 | 1,586 | +14 | +0.9% | 123,400 |
| 2022/05/18 | 1,575 | 1,592 | 1,559 | 1,572 | +2 | +0.1% | 103,700 |
| 2022/05/17 | 1,603 | 1,609 | 1,566 | 1,570 | -27 | -1.7% | 119,800 |
| 2022/05/16 | 1,685 | 1,690 | 1,592 | 1,597 | -77 | -4.6% | 176,900 |
| 2022/05/13 | 1,625 | 1,680 | 1,619 | 1,674 | +50 | +3.1% | 102,300 |
| 2022/05/12 | 1,649 | 1,657 | 1,624 | 1,624 | -40 | -2.4% | 85,600 |
| 2022/05/11 | 1,654 | 1,668 | 1,645 | 1,664 | -19 | -1.1% | 69,600 |
| 2022/05/10 | 1,674 | 1,687 | 1,661 | 1,683 | -3 | -0.2% | 71,400 |
| 2022/05/09 | 1,701 | 1,708 | 1,684 | 1,686 | -28 | -1.6% | 60,800 |
| 2022/05/06 | 1,711 | 1,726 | 1,695 | 1,714 | +9 | +0.5% | 88,800 |
| 2022/05/02 | 1,715 | 1,715 | 1,687 | 1,705 | +6 | +0.4% | 64,500 |
| 2022/04/28 | 1,645 | 1,701 | 1,640 | 1,699 | +60 | +3.7% | 112,800 |
| 2022/04/27 | 1,656 | 1,661 | 1,625 | 1,639 | -17 | -1% | 357,500 |
| 2022/04/26 | 1,670 | 1,671 | 1,644 | 1,656 | -1 | -0.1% | 112,500 |
| 2022/04/25 | 1,657 | 1,669 | 1,650 | 1,657 | -27 | -1.6% | 76,800 |
| 2022/04/22 | 1,687 | 1,691 | 1,675 | 1,684 | -17 | -1% | 55,300 |
| 2022/04/21 | 1,699 | 1,710 | 1,691 | 1,701 | +16 | +0.9% | 68,800 |
| 2022/04/20 | 1,690 | 1,705 | 1,677 | 1,685 | +15 | +0.9% | 92,400 |
| 2022/04/19 | 1,681 | 1,682 | 1,656 | 1,670 | +7 | +0.4% | 67,500 |
| 2022/04/18 | 1,660 | 1,671 | 1,639 | 1,663 | -20 | -1.2% | 62,400 |
| 2022/04/15 | 1,682 | 1,695 | 1,678 | 1,683 | -9 | -0.5% | 37,000 |
| 2022/04/14 | 1,682 | 1,699 | 1,682 | 1,692 | +10 | +0.6% | 64,700 |
| 2022/04/13 | 1,671 | 1,691 | 1,671 | 1,682 | +22 | +1.3% | 83,500 |
| 2022/04/12 | 1,689 | 1,701 | 1,655 | 1,660 | -24 | -1.4% | 94,800 |
| 2022/04/11 | 1,687 | 1,696 | 1,671 | 1,684 | -12 | -0.7% | 94,300 |
701～
750
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
