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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,890 | 1,900 | 1,868 | 1,889 | +39 | +2.1% | 284,500 |
| 2017/07/19 | 1,838 | 1,856 | 1,833 | 1,850 | +9 | +0.5% | 184,700 |
| 2017/07/18 | 1,829 | 1,847 | 1,828 | 1,841 | +6 | +0.3% | 160,300 |
| 2017/07/14 | 1,843 | 1,847 | 1,833 | 1,835 | -4 | -0.2% | 152,400 |
| 2017/07/13 | 1,820 | 1,844 | 1,820 | 1,839 | +25 | +1.4% | 187,700 |
| 2017/07/12 | 1,830 | 1,832 | 1,805 | 1,814 | -21 | -1.1% | 166,700 |
| 2017/07/11 | 1,819 | 1,836 | 1,815 | 1,835 | +15 | +0.8% | 123,100 |
| 2017/07/10 | 1,832 | 1,839 | 1,815 | 1,820 | -5 | -0.3% | 206,400 |
| 2017/07/07 | 1,829 | 1,842 | 1,818 | 1,825 | -30 | -1.6% | 184,500 |
| 2017/07/06 | 1,816 | 1,858 | 1,811 | 1,855 | +38 | +2.1% | 214,100 |
| 2017/07/05 | 1,829 | 1,829 | 1,797 | 1,817 | -5 | -0.3% | 146,400 |
| 2017/07/04 | 1,823 | 1,834 | 1,803 | 1,822 | -1 | -0.1% | 224,600 |
| 2017/07/03 | 1,826 | 1,846 | 1,817 | 1,823 | -3 | -0.2% | 175,300 |
| 2017/06/30 | 1,814 | 1,835 | 1,805 | 1,826 | +6 | +0.3% | 225,600 |
| 2017/06/29 | 1,839 | 1,839 | 1,812 | 1,820 | -13 | -0.7% | 239,200 |
| 2017/06/28 | 1,810 | 1,859 | 1,808 | 1,833 | +20 | +1.1% | 882,900 |
| 2017/06/27 | 1,810 | 1,814 | 1,795 | 1,813 | -4 | -0.2% | 309,600 |
| 2017/06/26 | 1,823 | 1,833 | 1,811 | 1,817 | -12 | -0.7% | 157,100 |
| 2017/06/23 | 1,837 | 1,842 | 1,823 | 1,829 | -8 | -0.4% | 147,600 |
| 2017/06/22 | 1,835 | 1,857 | 1,826 | 1,837 | +8 | +0.4% | 209,000 |
| 2017/06/21 | 1,841 | 1,845 | 1,816 | 1,829 | -18 | -1% | 183,800 |
| 2017/06/20 | 1,800 | 1,850 | 1,786 | 1,847 | +48 | +2.7% | 331,500 |
| 2017/06/19 | 1,784 | 1,799 | 1,783 | 1,799 | +15 | +0.8% | 125,700 |
| 2017/06/16 | 1,780 | 1,788 | 1,766 | 1,784 | +19 | +1.1% | 301,900 |
| 2017/06/15 | 1,760 | 1,775 | 1,750 | 1,765 | -5 | -0.3% | 157,200 |
| 2017/06/14 | 1,779 | 1,796 | 1,769 | 1,770 | -9 | -0.5% | 172,300 |
| 2017/06/13 | 1,750 | 1,792 | 1,750 | 1,779 | -1 | -0.1% | 161,100 |
| 2017/06/12 | 1,750 | 1,784 | 1,738 | 1,780 | +23 | +1.3% | 141,300 |
| 2017/06/09 | 1,777 | 1,780 | 1,757 | 1,757 | -23 | -1.3% | 157,400 |
| 2017/06/08 | 1,791 | 1,801 | 1,778 | 1,780 | -11 | -0.6% | 136,900 |
| 2017/06/07 | 1,803 | 1,806 | 1,787 | 1,791 | -14 | -0.8% | 123,100 |
| 2017/06/06 | 1,835 | 1,838 | 1,805 | 1,805 | -30 | -1.6% | 132,400 |
| 2017/06/05 | 1,791 | 1,838 | 1,788 | 1,835 | +32 | +1.8% | 227,600 |
| 2017/06/02 | 1,795 | 1,827 | 1,792 | 1,803 | +9 | +0.5% | 326,100 |
| 2017/06/01 | 1,791 | 1,813 | 1,791 | 1,794 | +16 | +0.9% | 162,000 |
| 2017/05/31 | 1,802 | 1,807 | 1,778 | 1,778 | -31 | -1.7% | 227,400 |
| 2017/05/30 | 1,787 | 1,810 | 1,785 | 1,809 | +7 | +0.4% | 165,200 |
| 2017/05/29 | 1,824 | 1,830 | 1,801 | 1,802 | -21 | -1.2% | 131,700 |
| 2017/05/26 | 1,843 | 1,851 | 1,817 | 1,823 | -9 | -0.5% | 304,700 |
| 2017/05/25 | 1,778 | 1,860 | 1,778 | 1,832 | +90 | +5.2% | 714,000 |
| 2017/05/24 | 1,736 | 1,752 | 1,723 | 1,742 | +4 | +0.2% | 87,200 |
| 2017/05/23 | 1,730 | 1,752 | 1,728 | 1,738 | +7 | +0.4% | 167,400 |
| 2017/05/22 | 1,720 | 1,736 | 1,708 | 1,731 | +15 | +0.9% | 208,600 |
| 2017/05/19 | 1,694 | 1,718 | 1,678 | 1,716 | +2 | +0.1% | 217,700 |
| 2017/05/18 | 1,694 | 1,718 | 1,691 | 1,714 | +2 | +0.1% | 219,900 |
| 2017/05/17 | 1,679 | 1,712 | 1,672 | 1,712 | +8 | +0.5% | 166,300 |
| 2017/05/16 | 1,703 | 1,711 | 1,689 | 1,704 | +13 | +0.8% | 195,200 |
| 2017/05/15 | 1,710 | 1,710 | 1,671 | 1,691 | -26 | -1.5% | 292,200 |
| 2017/05/12 | 1,707 | 1,726 | 1,697 | 1,717 | -32 | -1.8% | 321,800 |
| 2017/05/11 | 1,780 | 1,782 | 1,742 | 1,749 | -34 | -1.9% | 218,300 |
1901～
1950
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
