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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 5,330 | 5,390 | 5,210 | 5,210 | -20 | -0.4% | 246,800 |
| 2024/08/16 | 5,260 | 5,310 | 5,150 | 5,230 | +70 | +1.4% | 204,200 |
| 2024/08/15 | 5,120 | 5,190 | 5,080 | 5,160 | +70 | +1.4% | 215,100 |
| 2024/08/14 | 5,100 | 5,170 | 5,030 | 5,090 | -100 | -1.9% | 254,000 |
| 2024/08/13 | 5,190 | 5,340 | 5,140 | 5,190 | +70 | +1.4% | 291,500 |
| 2024/08/09 | 5,210 | 5,320 | 5,100 | 5,120 | +90 | +1.8% | 338,400 |
| 2024/08/08 | 4,840 | 5,120 | 4,785 | 5,030 | +115 | +2.3% | 486,400 |
| 2024/08/07 | 4,580 | 5,080 | 4,540 | 4,915 | -115 | -2.3% | 668,500 |
| 2024/08/06 | 5,170 | 5,280 | 4,815 | 5,030 | +385 | +8.3% | 1,028,900 |
| 2024/08/05 | 4,665 | 4,875 | 4,465 | 4,645 | -625 | -11.9% | 397,100 |
| 2024/08/02 | 5,510 | 5,540 | 5,270 | 5,270 | -440 | -7.7% | 380,200 |
| 2024/08/01 | 5,860 | 5,890 | 5,650 | 5,710 | -250 | -4.2% | 291,900 |
| 2024/07/31 | 5,800 | 5,980 | 5,760 | 5,960 | +140 | +2.4% | 451,900 |
| 2024/07/30 | 5,510 | 5,880 | 5,480 | 5,820 | +250 | +4.5% | 430,500 |
| 2024/07/29 | 5,360 | 5,600 | 5,360 | 5,570 | +290 | +5.5% | 394,400 |
| 2024/07/26 | 5,220 | 5,330 | 5,170 | 5,280 | +60 | +1.1% | 294,300 |
| 2024/07/25 | 5,270 | 5,270 | 5,140 | 5,220 | -150 | -2.8% | 485,900 |
| 2024/07/24 | 5,580 | 5,590 | 5,350 | 5,370 | -270 | -4.8% | 464,800 |
| 2024/07/23 | 5,630 | 5,680 | 5,570 | 5,640 | +60 | +1.1% | 190,500 |
| 2024/07/22 | 5,720 | 5,720 | 5,520 | 5,580 | -140 | -2.4% | 231,300 |
| 2024/07/19 | 5,760 | 5,820 | 5,650 | 5,720 | -10 | -0.2% | 190,600 |
| 2024/07/18 | 5,740 | 5,810 | 5,720 | 5,730 | -110 | -1.9% | 175,100 |
| 2024/07/17 | 5,850 | 5,890 | 5,750 | 5,840 | +20 | +0.3% | 235,400 |
| 2024/07/16 | 5,790 | 5,960 | 5,780 | 5,820 | +80 | +1.4% | 317,800 |
| 2024/07/12 | 5,810 | 5,880 | 5,730 | 5,740 | -70 | -1.2% | 251,600 |
| 2024/07/11 | 5,800 | 5,850 | 5,690 | 5,810 | +60 | +1% | 213,900 |
| 2024/07/10 | 5,720 | 5,770 | 5,690 | 5,750 | -40 | -0.7% | 183,200 |
| 2024/07/09 | 5,670 | 5,810 | 5,670 | 5,790 | +160 | +2.8% | 220,600 |
| 2024/07/08 | 5,660 | 5,700 | 5,590 | 5,630 | -60 | -1.1% | 197,000 |
| 2024/07/05 | 5,690 | 5,760 | 5,670 | 5,690 | -30 | -0.5% | 172,800 |
| 2024/07/04 | 5,780 | 5,790 | 5,630 | 5,720 | +30 | +0.5% | 277,200 |
| 2024/07/03 | 5,630 | 5,740 | 5,570 | 5,690 | +60 | +1.1% | 282,100 |
| 2024/07/02 | 5,650 | 5,680 | 5,600 | 5,630 | -60 | -1.1% | 268,500 |
| 2024/07/01 | 5,650 | 5,720 | 5,620 | 5,690 | -30 | -0.5% | 261,500 |
| 2024/06/28 | 5,920 | 5,940 | 5,710 | 5,720 | -100 | -1.7% | 311,000 |
| 2024/06/27 | 5,780 | 5,840 | 5,720 | 5,820 | -20 | -0.3% | 195,600 |
| 2024/06/26 | 5,780 | 5,870 | 5,710 | 5,840 | +40 | +0.7% | 250,800 |
| 2024/06/25 | 5,780 | 5,830 | 5,720 | 5,800 | -20 | -0.3% | 295,200 |
| 2024/06/24 | 5,700 | 5,920 | 5,680 | 5,820 | +80 | +1.4% | 376,000 |
| 2024/06/21 | 5,730 | 5,810 | 5,700 | 5,740 | +30 | +0.5% | 369,300 |
| 2024/06/20 | 5,700 | 5,780 | 5,580 | 5,710 | -90 | -1.6% | 553,100 |
| 2024/06/19 | 5,880 | 5,950 | 5,750 | 5,800 | -120 | -2% | 476,000 |
| 2024/06/18 | 6,150 | 6,190 | 5,900 | 5,920 | -230 | -3.7% | 476,800 |
| 2024/06/17 | 6,270 | 6,330 | 6,140 | 6,150 | -290 | -4.5% | 393,200 |
| 2024/06/14 | 6,110 | 6,480 | 6,080 | 6,440 | +370 | +6.1% | 714,700 |
| 2024/06/13 | 6,350 | 6,360 | 6,050 | 6,070 | -300 | -4.7% | 444,700 |
| 2024/06/12 | 6,130 | 6,410 | 6,130 | 6,370 | +220 | +3.6% | 470,400 |
| 2024/06/11 | 6,120 | 6,310 | 6,100 | 6,150 | +60 | +1% | 315,100 |
| 2024/06/10 | 5,970 | 6,090 | 5,880 | 6,090 | +130 | +2.2% | 342,400 |
| 2024/06/07 | 5,940 | 6,030 | 5,910 | 5,960 | +10 | +0.2% | 255,600 |
201～
250
件表示中 / 3721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 | 688,100円 | +7.4% | +8.7% | 2.51% | 15.77倍 | 2.50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 | 318,500円 | +4.6% | +7.6% | 2.83% | 14.15倍 | 1.77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 | 214,100円 | +4.5% | +1.9% | 4.20% | 10.62倍 | 1.10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 |
| コムシスＨＤ | 327,700円 | +0.9% | -1.4% | 3.66% | 12.40倍 | 1.03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 | 576,200円 | +3.4% | +6.9% | 3.12% | 12.74倍 | 1.31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
