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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 5,480 | 5,600 | 4,960 | 5,320 | -110 | -2% | 1,041,300 |
| 2024/04/19 | 5,350 | 5,480 | 5,230 | 5,430 | +90 | +1.7% | 512,400 |
| 2024/04/18 | 5,190 | 5,360 | 5,120 | 5,340 | +100 | +1.9% | 382,200 |
| 2024/04/17 | 5,120 | 5,300 | 5,070 | 5,240 | +170 | +3.4% | 472,000 |
| 2024/04/16 | 5,190 | 5,250 | 5,020 | 5,070 | -140 | -2.7% | 322,500 |
| 2024/04/15 | 5,020 | 5,240 | 5,010 | 5,210 | +160 | +3.2% | 303,400 |
| 2024/04/12 | 5,050 | 5,110 | 4,990 | 5,050 | -30 | -0.6% | 260,500 |
| 2024/04/11 | 5,000 | 5,100 | 4,945 | 5,080 | +40 | +0.8% | 291,600 |
| 2024/04/10 | 4,935 | 5,120 | 4,920 | 5,040 | +110 | +2.2% | 379,100 |
| 2024/04/09 | 4,865 | 4,985 | 4,865 | 4,930 | +80 | +1.6% | 258,300 |
| 2024/04/08 | 4,700 | 4,850 | 4,685 | 4,850 | +165 | +3.5% | 248,100 |
| 2024/04/05 | 4,615 | 4,750 | 4,600 | 4,685 | +20 | +0.4% | 196,500 |
| 2024/04/04 | 4,730 | 4,755 | 4,640 | 4,665 | -35 | -0.7% | 238,500 |
| 2024/04/03 | 4,580 | 4,765 | 4,575 | 4,700 | +35 | +0.8% | 230,800 |
| 2024/04/02 | 4,720 | 4,750 | 4,645 | 4,665 | -20 | -0.4% | 171,400 |
| 2024/04/01 | 4,880 | 4,895 | 4,620 | 4,685 | -195 | -4% | 423,600 |
| 2024/03/29 | 4,845 | 4,910 | 4,800 | 4,880 | +75 | +1.6% | 234,100 |
| 2024/03/28 | 4,750 | 4,850 | 4,720 | 4,805 | -30 | -0.6% | 239,200 |
| 2024/03/27 | 4,905 | 4,920 | 4,820 | 4,835 | +55 | +1.2% | 316,400 |
| 2024/03/26 | 4,800 | 4,840 | 4,765 | 4,780 | ±0 | ±0% | 222,500 |
| 2024/03/25 | 4,880 | 4,930 | 4,780 | 4,780 | -100 | -2% | 249,000 |
| 2024/03/22 | 4,820 | 4,885 | 4,745 | 4,880 | +75 | +1.6% | 291,800 |
| 2024/03/21 | 4,700 | 4,805 | 4,665 | 4,805 | +185 | +4% | 389,500 |
| 2024/03/19 | 4,560 | 4,650 | 4,510 | 4,620 | +130 | +2.9% | 289,400 |
| 2024/03/18 | 4,510 | 4,530 | 4,455 | 4,490 | +25 | +0.6% | 171,600 |
| 2024/03/15 | 4,475 | 4,525 | 4,420 | 4,465 | -15 | -0.3% | 347,900 |
| 2024/03/14 | 4,410 | 4,480 | 4,395 | 4,480 | +60 | +1.4% | 177,900 |
| 2024/03/13 | 4,510 | 4,545 | 4,360 | 4,420 | -45 | -1% | 207,500 |
| 2024/03/12 | 4,405 | 4,505 | 4,340 | 4,465 | +50 | +1.1% | 265,800 |
| 2024/03/11 | 4,465 | 4,490 | 4,350 | 4,415 | -145 | -3.2% | 211,100 |
| 2024/03/08 | 4,510 | 4,675 | 4,495 | 4,560 | ±0 | ±0% | 339,500 |
| 2024/03/07 | 4,610 | 4,670 | 4,520 | 4,560 | +20 | +0.4% | 357,300 |
| 2024/03/06 | 4,290 | 4,570 | 4,285 | 4,540 | +195 | +4.5% | 386,200 |
| 2024/03/05 | 4,230 | 4,370 | 4,210 | 4,345 | +115 | +2.7% | 266,300 |
| 2024/03/04 | 4,300 | 4,300 | 4,215 | 4,230 | -70 | -1.6% | 247,500 |
| 2024/03/01 | 4,325 | 4,345 | 4,245 | 4,300 | -65 | -1.5% | 332,800 |
| 2024/02/29 | 4,300 | 4,390 | 4,265 | 4,365 | +70 | +1.6% | 281,200 |
| 2024/02/28 | 4,245 | 4,325 | 4,230 | 4,295 | -20 | -0.5% | 206,300 |
| 2024/02/27 | 4,220 | 4,335 | 4,220 | 4,315 | +50 | +1.2% | 234,500 |
| 2024/02/26 | 4,285 | 4,300 | 4,190 | 4,265 | -20 | -0.5% | 298,700 |
| 2024/02/22 | 4,330 | 4,330 | 4,220 | 4,285 | -30 | -0.7% | 373,200 |
| 2024/02/21 | 4,360 | 4,410 | 4,300 | 4,315 | -55 | -1.3% | 279,500 |
| 2024/02/20 | 4,410 | 4,480 | 4,305 | 4,370 | -20 | -0.5% | 560,400 |
| 2024/02/19 | 4,130 | 4,410 | 4,130 | 4,390 | +330 | +8.1% | 508,100 |
| 2024/02/16 | 3,995 | 4,120 | 3,960 | 4,060 | +200 | +5.2% | 393,700 |
| 2024/02/15 | 3,925 | 3,925 | 3,845 | 3,860 | -55 | -1.4% | 251,500 |
| 2024/02/14 | 3,925 | 3,940 | 3,865 | 3,915 | -45 | -1.1% | 194,500 |
| 2024/02/13 | 3,850 | 3,960 | 3,830 | 3,960 | +65 | +1.7% | 307,600 |
| 2024/02/09 | 3,900 | 3,980 | 3,815 | 3,895 | +80 | +2.1% | 611,000 |
| 2024/02/08 | 3,675 | 4,010 | 3,540 | 3,815 | +160 | +4.4% | 864,100 |
251～
300
件表示中 / 3691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 | 642,300円 | +4.9% | +33.5% | 2.60% | 15.51倍 | 2.57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 | 202,100円 | +7.8% | -4.0% | 4.21% | 18.39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 | 281,900円 | +4.6% | +7.6% | 3.19% | 12.52倍 | 1.56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 | 320,300円 | +5.0% | +0.3% | 3.43% | 13.96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 |
| エクシオＧ | 167,000円 | +7.5% | +15.1% | 3.71% | 13.51倍 | 1.11倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
市場注目の銘柄
チャート関連のコラム
