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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,798 | 1,798 | 1,770 | 1,783 | -10 | -0.6% | 219,600 |
| 2017/05/09 | 1,775 | 1,795 | 1,769 | 1,793 | +18 | +1% | 133,800 |
| 2017/05/08 | 1,741 | 1,779 | 1,733 | 1,775 | +60 | +3.5% | 348,700 |
| 2017/05/02 | 1,706 | 1,742 | 1,699 | 1,715 | +18 | +1.1% | 280,000 |
| 2017/05/01 | 1,703 | 1,707 | 1,643 | 1,697 | -29 | -1.7% | 410,100 |
| 2017/04/28 | 1,654 | 1,741 | 1,612 | 1,726 | +131 | +8.2% | 891,400 |
| 2017/04/27 | 1,593 | 1,596 | 1,590 | 1,595 | ±0 | ±0% | 119,200 |
| 2017/04/26 | 1,591 | 1,598 | 1,586 | 1,595 | +19 | +1.2% | 104,700 |
| 2017/04/25 | 1,578 | 1,582 | 1,572 | 1,576 | -1 | -0.1% | 179,700 |
| 2017/04/24 | 1,578 | 1,581 | 1,567 | 1,577 | +22 | +1.4% | 101,400 |
| 2017/04/21 | 1,559 | 1,566 | 1,551 | 1,555 | +8 | +0.5% | 130,500 |
| 2017/04/20 | 1,544 | 1,558 | 1,535 | 1,547 | -3 | -0.2% | 124,200 |
| 2017/04/19 | 1,539 | 1,557 | 1,539 | 1,550 | -2 | -0.1% | 112,500 |
| 2017/04/18 | 1,546 | 1,560 | 1,541 | 1,552 | +9 | +0.6% | 121,900 |
| 2017/04/17 | 1,541 | 1,548 | 1,536 | 1,543 | +5 | +0.3% | 119,100 |
| 2017/04/14 | 1,544 | 1,544 | 1,529 | 1,538 | -12 | -0.8% | 125,400 |
| 2017/04/13 | 1,550 | 1,556 | 1,541 | 1,550 | -10 | -0.6% | 188,400 |
| 2017/04/12 | 1,566 | 1,571 | 1,558 | 1,560 | -6 | -0.4% | 122,800 |
| 2017/04/11 | 1,565 | 1,571 | 1,562 | 1,566 | -4 | -0.3% | 77,000 |
| 2017/04/10 | 1,577 | 1,581 | 1,556 | 1,570 | -3 | -0.2% | 129,200 |
| 2017/04/07 | 1,567 | 1,585 | 1,552 | 1,573 | +20 | +1.3% | 192,900 |
| 2017/04/06 | 1,577 | 1,590 | 1,550 | 1,553 | -28 | -1.8% | 161,400 |
| 2017/04/05 | 1,582 | 1,588 | 1,572 | 1,581 | +22 | +1.4% | 171,900 |
| 2017/04/04 | 1,566 | 1,572 | 1,546 | 1,559 | -21 | -1.3% | 203,400 |
| 2017/04/03 | 1,573 | 1,589 | 1,569 | 1,580 | +14 | +0.9% | 114,000 |
| 2017/03/31 | 1,602 | 1,607 | 1,566 | 1,566 | -31 | -1.9% | 159,400 |
| 2017/03/30 | 1,600 | 1,617 | 1,596 | 1,597 | -8 | -0.5% | 276,200 |
| 2017/03/29 | 1,625 | 1,625 | 1,600 | 1,605 | -26 | -1.6% | 219,400 |
| 2017/03/28 | 1,622 | 1,633 | 1,617 | 1,631 | +13 | +0.8% | 179,400 |
| 2017/03/27 | 1,620 | 1,623 | 1,611 | 1,618 | -22 | -1.3% | 128,700 |
| 2017/03/24 | 1,626 | 1,643 | 1,622 | 1,640 | +11 | +0.7% | 104,100 |
| 2017/03/23 | 1,641 | 1,643 | 1,623 | 1,629 | -13 | -0.8% | 131,600 |
| 2017/03/22 | 1,654 | 1,668 | 1,640 | 1,642 | -49 | -2.9% | 123,700 |
| 2017/03/21 | 1,671 | 1,695 | 1,668 | 1,691 | +13 | +0.8% | 118,600 |
| 2017/03/17 | 1,678 | 1,680 | 1,664 | 1,678 | +4 | +0.2% | 105,200 |
| 2017/03/16 | 1,650 | 1,677 | 1,639 | 1,674 | +7 | +0.4% | 167,800 |
| 2017/03/15 | 1,673 | 1,682 | 1,662 | 1,667 | -16 | -1% | 136,500 |
| 2017/03/14 | 1,694 | 1,700 | 1,681 | 1,683 | -10 | -0.6% | 121,800 |
| 2017/03/13 | 1,684 | 1,698 | 1,673 | 1,693 | +9 | +0.5% | 142,900 |
| 2017/03/10 | 1,681 | 1,695 | 1,681 | 1,684 | +12 | +0.7% | 209,300 |
| 2017/03/09 | 1,676 | 1,683 | 1,667 | 1,672 | +2 | +0.1% | 172,800 |
| 2017/03/08 | 1,664 | 1,675 | 1,663 | 1,670 | -4 | -0.2% | 159,700 |
| 2017/03/07 | 1,669 | 1,675 | 1,667 | 1,674 | +9 | +0.5% | 140,900 |
| 2017/03/06 | 1,664 | 1,675 | 1,662 | 1,665 | -2 | -0.1% | 117,400 |
| 2017/03/03 | 1,671 | 1,681 | 1,663 | 1,667 | -3 | -0.2% | 120,200 |
| 2017/03/02 | 1,690 | 1,707 | 1,666 | 1,670 | -3 | -0.2% | 249,900 |
| 2017/03/01 | 1,677 | 1,677 | 1,653 | 1,673 | -2 | -0.1% | 207,800 |
| 2017/02/28 | 1,656 | 1,694 | 1,656 | 1,675 | +42 | +2.6% | 426,800 |
| 2017/02/27 | 1,623 | 1,635 | 1,618 | 1,633 | -5 | -0.3% | 141,400 |
| 2017/02/24 | 1,635 | 1,648 | 1,628 | 1,638 | -16 | -1% | 95,300 |
1951～
2000
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
