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 |
|---|---|---|---|---|---|---|---|
| 2022/09/20 | 1,671 | 1,689 | 1,666 | 1,682 | +34 | +2.1% | 95,700 |
| 2022/09/16 | 1,629 | 1,663 | 1,629 | 1,648 | +13 | +0.8% | 105,400 |
| 2022/09/15 | 1,642 | 1,642 | 1,623 | 1,635 | -7 | -0.4% | 74,700 |
| 2022/09/14 | 1,630 | 1,654 | 1,630 | 1,642 | -20 | -1.2% | 93,800 |
| 2022/09/13 | 1,661 | 1,666 | 1,653 | 1,662 | -3 | -0.2% | 51,300 |
| 2022/09/12 | 1,669 | 1,669 | 1,656 | 1,665 | +18 | +1.1% | 53,400 |
| 2022/09/09 | 1,621 | 1,656 | 1,621 | 1,647 | -4 | -0.2% | 136,900 |
| 2022/09/08 | 1,624 | 1,655 | 1,622 | 1,651 | +41 | +2.5% | 97,300 |
| 2022/09/07 | 1,630 | 1,631 | 1,605 | 1,610 | -32 | -1.9% | 92,700 |
| 2022/09/06 | 1,651 | 1,662 | 1,634 | 1,642 | -19 | -1.1% | 95,200 |
| 2022/09/05 | 1,640 | 1,664 | 1,637 | 1,661 | +14 | +0.9% | 70,300 |
| 2022/09/02 | 1,650 | 1,653 | 1,642 | 1,647 | +4 | +0.2% | 89,100 |
| 2022/09/01 | 1,650 | 1,663 | 1,642 | 1,643 | -6 | -0.4% | 121,900 |
| 2022/08/31 | 1,644 | 1,656 | 1,644 | 1,649 | -2 | -0.1% | 93,300 |
| 2022/08/30 | 1,653 | 1,653 | 1,643 | 1,651 | +2 | +0.1% | 65,000 |
| 2022/08/29 | 1,645 | 1,666 | 1,641 | 1,649 | -36 | -2.1% | 100,400 |
| 2022/08/26 | 1,674 | 1,697 | 1,671 | 1,685 | +9 | +0.5% | 123,500 |
| 2022/08/25 | 1,667 | 1,684 | 1,665 | 1,676 | +14 | +0.8% | 55,300 |
| 2022/08/24 | 1,660 | 1,668 | 1,653 | 1,662 | -2 | -0.1% | 78,300 |
| 2022/08/23 | 1,668 | 1,678 | 1,655 | 1,664 | -16 | -1% | 77,500 |
| 2022/08/22 | 1,644 | 1,682 | 1,628 | 1,680 | +26 | +1.6% | 189,000 |
| 2022/08/19 | 1,641 | 1,665 | 1,641 | 1,654 | +34 | +2.1% | 111,400 |
| 2022/08/18 | 1,624 | 1,637 | 1,620 | 1,620 | -13 | -0.8% | 77,800 |
| 2022/08/17 | 1,625 | 1,646 | 1,625 | 1,633 | +20 | +1.2% | 92,600 |
| 2022/08/16 | 1,621 | 1,624 | 1,606 | 1,613 | -4 | -0.2% | 81,100 |
| 2022/08/15 | 1,628 | 1,635 | 1,616 | 1,617 | -11 | -0.7% | 99,200 |
| 2022/08/12 | 1,640 | 1,657 | 1,610 | 1,628 | -6 | -0.4% | 138,800 |
| 2022/08/10 | 1,633 | 1,637 | 1,616 | 1,634 | +4 | +0.2% | 60,400 |
| 2022/08/09 | 1,650 | 1,656 | 1,626 | 1,630 | -22 | -1.3% | 64,900 |
| 2022/08/08 | 1,645 | 1,656 | 1,642 | 1,652 | -5 | -0.3% | 78,100 |
| 2022/08/05 | 1,636 | 1,657 | 1,631 | 1,657 | +5 | +0.3% | 73,600 |
| 2022/08/04 | 1,660 | 1,662 | 1,643 | 1,652 | +20 | +1.2% | 77,600 |
| 2022/08/03 | 1,658 | 1,658 | 1,629 | 1,632 | -19 | -1.2% | 71,200 |
| 2022/08/02 | 1,670 | 1,674 | 1,646 | 1,651 | -36 | -2.1% | 83,900 |
| 2022/08/01 | 1,689 | 1,699 | 1,681 | 1,687 | -2 | -0.1% | 73,700 |
| 2022/07/29 | 1,720 | 1,720 | 1,685 | 1,689 | -22 | -1.3% | 88,600 |
| 2022/07/28 | 1,707 | 1,719 | 1,683 | 1,711 | +8 | +0.5% | 121,700 |
| 2022/07/27 | 1,721 | 1,721 | 1,698 | 1,703 | -8 | -0.5% | 95,700 |
| 2022/07/26 | 1,693 | 1,723 | 1,691 | 1,711 | +13 | +0.8% | 94,200 |
| 2022/07/25 | 1,695 | 1,712 | 1,687 | 1,698 | +1 | +0.1% | 92,500 |
| 2022/07/22 | 1,692 | 1,709 | 1,688 | 1,697 | +5 | +0.3% | 100,800 |
| 2022/07/21 | 1,682 | 1,696 | 1,671 | 1,692 | +7 | +0.4% | 53,000 |
| 2022/07/20 | 1,686 | 1,689 | 1,670 | 1,685 | +36 | +2.2% | 110,200 |
| 2022/07/19 | 1,672 | 1,680 | 1,645 | 1,649 | -15 | -0.9% | 94,400 |
| 2022/07/15 | 1,714 | 1,716 | 1,664 | 1,664 | +30 | +1.8% | 256,500 |
| 2022/07/14 | 1,627 | 1,642 | 1,624 | 1,634 | +6 | +0.4% | 50,900 |
| 2022/07/13 | 1,636 | 1,645 | 1,627 | 1,628 | +14 | +0.9% | 49,400 |
| 2022/07/12 | 1,642 | 1,642 | 1,614 | 1,614 | -39 | -2.4% | 83,800 |
| 2022/07/11 | 1,642 | 1,658 | 1,640 | 1,653 | +29 | +1.8% | 79,400 |
| 2022/07/08 | 1,640 | 1,658 | 1,615 | 1,624 | +24 | +1.5% | 219,600 |
701～
750
件表示中 / 3752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 | 732,700円 | +7.4% | +8.7% | 2.36% | 16.70倍 | 2.65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 |
| 関電工 | 354,600円 | +4.6% | +7.6% | 2.54% | 15.76倍 | 1.97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 |
| 長谷工 | 222,500円 | +4.5% | +1.9% | 4.04% | 10.99倍 | 1.14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 |
| 九電工 | 646,400円 | +3.4% | +6.9% | 2.78% | 14.29倍 | 1.47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 |
| コムシスＨＤ | 344,100円 | +0.9% | -1.4% | 3.49% | 12.99倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
