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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,721 | 1,730 | 1,712 | 1,727 | -5 | -0.3% | 119,400 |
| 2015/12/01 | 1,728 | 1,752 | 1,723 | 1,732 | -7 | -0.4% | 119,300 |
| 2015/11/30 | 1,710 | 1,747 | 1,705 | 1,739 | +23 | +1.3% | 301,700 |
| 2015/11/27 | 1,737 | 1,741 | 1,714 | 1,716 | -17 | -1% | 102,800 |
| 2015/11/26 | 1,730 | 1,744 | 1,728 | 1,733 | +2 | +0.1% | 104,500 |
| 2015/11/25 | 1,744 | 1,752 | 1,722 | 1,731 | -32 | -1.8% | 135,200 |
| 2015/11/24 | 1,742 | 1,768 | 1,733 | 1,763 | +2 | +0.1% | 168,900 |
| 2015/11/20 | 1,770 | 1,779 | 1,743 | 1,761 | -21 | -1.2% | 185,200 |
| 2015/11/19 | 1,805 | 1,805 | 1,768 | 1,782 | -10 | -0.6% | 187,200 |
| 2015/11/18 | 1,790 | 1,810 | 1,774 | 1,792 | +32 | +1.8% | 238,900 |
| 2015/11/17 | 1,765 | 1,768 | 1,740 | 1,760 | -13 | -0.7% | 204,300 |
| 2015/11/16 | 1,751 | 1,786 | 1,750 | 1,773 | -22 | -1.2% | 207,000 |
| 2015/11/13 | 1,777 | 1,799 | 1,761 | 1,795 | +7 | +0.4% | 223,800 |
| 2015/11/12 | 1,800 | 1,801 | 1,773 | 1,788 | -13 | -0.7% | 211,300 |
| 2015/11/11 | 1,825 | 1,825 | 1,773 | 1,801 | +10 | +0.6% | 345,500 |
| 2015/11/10 | 1,835 | 1,855 | 1,789 | 1,791 | -72 | -3.9% | 610,300 |
| 2015/11/09 | 1,830 | 1,863 | 1,816 | 1,863 | +27 | +1.5% | 257,900 |
| 2015/11/06 | 1,840 | 1,848 | 1,820 | 1,836 | +5 | +0.3% | 189,200 |
| 2015/11/05 | 1,805 | 1,844 | 1,805 | 1,831 | +32 | +1.8% | 143,500 |
| 2015/11/04 | 1,802 | 1,827 | 1,795 | 1,799 | -3 | -0.2% | 298,700 |
| 2015/11/02 | 1,780 | 1,824 | 1,772 | 1,802 | +59 | +3.4% | 429,900 |
| 2015/10/30 | 1,747 | 1,765 | 1,732 | 1,743 | +1 | +0.1% | 148,600 |
| 2015/10/29 | 1,745 | 1,771 | 1,727 | 1,742 | -3 | -0.2% | 432,700 |
| 2015/10/28 | 1,718 | 1,746 | 1,701 | 1,745 | +14 | +0.8% | 136,000 |
| 2015/10/27 | 1,762 | 1,763 | 1,722 | 1,731 | -26 | -1.5% | 166,100 |
| 2015/10/26 | 1,772 | 1,772 | 1,742 | 1,757 | +10 | +0.6% | 94,400 |
| 2015/10/23 | 1,770 | 1,780 | 1,743 | 1,747 | +9 | +0.5% | 150,700 |
| 2015/10/22 | 1,757 | 1,759 | 1,731 | 1,738 | -11 | -0.6% | 115,300 |
| 2015/10/21 | 1,714 | 1,757 | 1,710 | 1,749 | +28 | +1.6% | 136,400 |
| 2015/10/20 | 1,746 | 1,751 | 1,719 | 1,721 | -27 | -1.5% | 149,200 |
| 2015/10/19 | 1,732 | 1,764 | 1,708 | 1,748 | +15 | +0.9% | 128,900 |
| 2015/10/16 | 1,777 | 1,796 | 1,728 | 1,733 | -4 | -0.2% | 229,400 |
| 2015/10/15 | 1,707 | 1,750 | 1,674 | 1,737 | +29 | +1.7% | 199,700 |
| 2015/10/14 | 1,668 | 1,735 | 1,664 | 1,708 | ±0 | ±0% | 328,400 |
| 2015/10/13 | 1,690 | 1,739 | 1,679 | 1,708 | +19 | +1.1% | 316,900 |
| 2015/10/09 | 1,618 | 1,689 | 1,607 | 1,689 | +78 | +4.8% | 243,000 |
| 2015/10/08 | 1,634 | 1,637 | 1,576 | 1,611 | -26 | -1.6% | 501,000 |
| 2015/10/07 | 1,681 | 1,692 | 1,615 | 1,637 | -35 | -2.1% | 363,100 |
| 2015/10/06 | 1,670 | 1,683 | 1,660 | 1,672 | +34 | +2.1% | 200,400 |
| 2015/10/05 | 1,647 | 1,656 | 1,623 | 1,638 | -9 | -0.5% | 136,400 |
| 2015/10/02 | 1,635 | 1,659 | 1,622 | 1,647 | -5 | -0.3% | 212,100 |
| 2015/10/01 | 1,654 | 1,671 | 1,614 | 1,652 | +1 | +0.1% | 172,600 |
| 2015/09/30 | 1,629 | 1,658 | 1,619 | 1,651 | +31 | +1.9% | 201,700 |
| 2015/09/29 | 1,661 | 1,661 | 1,616 | 1,620 | -74 | -4.4% | 309,900 |
| 2015/09/28 | 1,692 | 1,714 | 1,662 | 1,694 | +4 | +0.2% | 265,600 |
| 2015/09/25 | 1,633 | 1,692 | 1,616 | 1,690 | +69 | +4.3% | 370,700 |
| 2015/09/24 | 1,624 | 1,652 | 1,616 | 1,621 | -35 | -2.1% | 210,100 |
| 2015/09/18 | 1,684 | 1,688 | 1,651 | 1,656 | -64 | -3.7% | 268,600 |
| 2015/09/17 | 1,700 | 1,729 | 1,662 | 1,720 | +36 | +2.1% | 279,700 |
| 2015/09/16 | 1,711 | 1,711 | 1,666 | 1,684 | -14 | -0.8% | 134,000 |
2301～
2350
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
