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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,518 | 1,518 | 1,487 | 1,496 | -15 | -1% | 290,200 |
| 2015/07/03 | 1,505 | 1,516 | 1,499 | 1,511 | +5 | +0.3% | 118,800 |
| 2015/07/02 | 1,510 | 1,513 | 1,496 | 1,506 | +16 | +1.1% | 194,700 |
| 2015/07/01 | 1,485 | 1,494 | 1,483 | 1,490 | +4 | +0.3% | 91,000 |
| 2015/06/30 | 1,469 | 1,502 | 1,465 | 1,486 | +16 | +1.1% | 152,500 |
| 2015/06/29 | 1,459 | 1,500 | 1,458 | 1,470 | -18 | -1.2% | 213,900 |
| 2015/06/26 | 1,503 | 1,503 | 1,483 | 1,488 | -17 | -1.1% | 207,300 |
| 2015/06/25 | 1,510 | 1,519 | 1,499 | 1,505 | -8 | -0.5% | 132,000 |
| 2015/06/24 | 1,520 | 1,521 | 1,506 | 1,513 | ±0 | ±0% | 148,400 |
| 2015/06/23 | 1,499 | 1,520 | 1,498 | 1,513 | +23 | +1.5% | 154,100 |
| 2015/06/22 | 1,484 | 1,493 | 1,483 | 1,490 | +5 | +0.3% | 154,600 |
| 2015/06/19 | 1,491 | 1,496 | 1,484 | 1,485 | +1 | +0.1% | 243,900 |
| 2015/06/18 | 1,487 | 1,490 | 1,472 | 1,484 | -7 | -0.5% | 325,700 |
| 2015/06/17 | 1,500 | 1,500 | 1,483 | 1,491 | -9 | -0.6% | 215,900 |
| 2015/06/16 | 1,500 | 1,521 | 1,498 | 1,500 | -12 | -0.8% | 317,000 |
| 2015/06/15 | 1,504 | 1,525 | 1,503 | 1,512 | +7 | +0.5% | 368,300 |
| 2015/06/12 | 1,509 | 1,517 | 1,495 | 1,505 | -9 | -0.6% | 406,500 |
| 2015/06/11 | 1,503 | 1,516 | 1,494 | 1,514 | +15 | +1% | 278,900 |
| 2015/06/10 | 1,507 | 1,508 | 1,492 | 1,499 | -11 | -0.7% | 322,900 |
| 2015/06/09 | 1,516 | 1,520 | 1,508 | 1,510 | -21 | -1.4% | 350,800 |
| 2015/06/08 | 1,530 | 1,534 | 1,513 | 1,531 | +3 | +0.2% | 117,200 |
| 2015/06/05 | 1,500 | 1,535 | 1,494 | 1,528 | +21 | +1.4% | 386,800 |
| 2015/06/04 | 1,502 | 1,524 | 1,494 | 1,507 | +8 | +0.5% | 449,600 |
| 2015/06/03 | 1,460 | 1,510 | 1,458 | 1,499 | +45 | +3.1% | 626,500 |
| 2015/06/02 | 1,457 | 1,469 | 1,450 | 1,454 | -3 | -0.2% | 258,100 |
| 2015/06/01 | 1,466 | 1,470 | 1,450 | 1,457 | -3 | -0.2% | 306,700 |
| 2015/05/29 | 1,462 | 1,464 | 1,430 | 1,460 | -29 | -1.9% | 555,400 |
| 2015/05/28 | 1,470 | 1,496 | 1,470 | 1,489 | +34 | +2.3% | 466,800 |
| 2015/05/27 | 1,450 | 1,464 | 1,422 | 1,455 | +48 | +3.4% | 599,300 |
| 2015/05/26 | 1,388 | 1,414 | 1,382 | 1,407 | +22 | +1.6% | 236,800 |
| 2015/05/25 | 1,396 | 1,405 | 1,372 | 1,385 | -10 | -0.7% | 208,400 |
| 2015/05/22 | 1,365 | 1,410 | 1,365 | 1,395 | +19 | +1.4% | 363,200 |
| 2015/05/21 | 1,393 | 1,399 | 1,361 | 1,376 | -22 | -1.6% | 296,000 |
| 2015/05/20 | 1,401 | 1,403 | 1,368 | 1,398 | +2 | +0.1% | 326,800 |
| 2015/05/19 | 1,422 | 1,448 | 1,392 | 1,396 | -33 | -2.3% | 319,500 |
| 2015/05/18 | 1,440 | 1,445 | 1,413 | 1,429 | -6 | -0.4% | 362,700 |
| 2015/05/15 | 1,447 | 1,459 | 1,421 | 1,435 | +7 | +0.5% | 208,400 |
| 2015/05/14 | 1,430 | 1,440 | 1,373 | 1,428 | +9 | +0.6% | 608,500 |
| 2015/05/13 | 1,526 | 1,533 | 1,404 | 1,419 | -112 | -7.3% | 481,600 |
| 2015/05/12 | 1,507 | 1,536 | 1,499 | 1,531 | +24 | +1.6% | 230,600 |
| 2015/05/11 | 1,506 | 1,535 | 1,500 | 1,507 | +21 | +1.4% | 136,300 |
| 2015/05/08 | 1,487 | 1,492 | 1,479 | 1,486 | +12 | +0.8% | 177,100 |
| 2015/05/07 | 1,490 | 1,517 | 1,468 | 1,474 | -27 | -1.8% | 341,800 |
| 2015/05/01 | 1,526 | 1,527 | 1,492 | 1,501 | -56 | -3.6% | 411,600 |
| 2015/04/30 | 1,540 | 1,559 | 1,531 | 1,557 | -2 | -0.1% | 155,500 |
| 2015/04/28 | 1,560 | 1,575 | 1,545 | 1,559 | -16 | -1% | 185,200 |
| 2015/04/27 | 1,584 | 1,590 | 1,561 | 1,575 | -10 | -0.6% | 106,500 |
| 2015/04/24 | 1,554 | 1,592 | 1,545 | 1,585 | +41 | +2.7% | 242,200 |
| 2015/04/23 | 1,562 | 1,580 | 1,533 | 1,544 | -7 | -0.5% | 177,400 |
| 2015/04/22 | 1,525 | 1,552 | 1,521 | 1,551 | +27 | +1.8% | 104,900 |
2401～
2450
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
