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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,675 | 4,010 | 3,540 | 3,815 | +160 | +4.4% | 864,100 |
| 2024/02/07 | 3,590 | 3,680 | 3,585 | 3,655 | +60 | +1.7% | 173,600 |
| 2024/02/06 | 3,520 | 3,600 | 3,495 | 3,595 | +45 | +1.3% | 254,900 |
| 2024/02/05 | 3,470 | 3,560 | 3,455 | 3,550 | +130 | +3.8% | 253,400 |
| 2024/02/02 | 3,440 | 3,445 | 3,370 | 3,420 | -10 | -0.3% | 223,500 |
| 2024/02/01 | 3,430 | 3,465 | 3,415 | 3,430 | +10 | +0.3% | 202,200 |
| 2024/01/31 | 3,310 | 3,425 | 3,310 | 3,420 | +90 | +2.7% | 132,800 |
| 2024/01/30 | 3,315 | 3,375 | 3,300 | 3,330 | +5 | +0.2% | 157,500 |
| 2024/01/29 | 3,300 | 3,330 | 3,295 | 3,325 | +55 | +1.7% | 163,200 |
| 2024/01/26 | 3,320 | 3,325 | 3,265 | 3,270 | -70 | -2.1% | 135,300 |
| 2024/01/25 | 3,315 | 3,340 | 3,310 | 3,340 | +15 | +0.5% | 120,600 |
| 2024/01/24 | 3,345 | 3,360 | 3,305 | 3,325 | -20 | -0.6% | 119,000 |
| 2024/01/23 | 3,380 | 3,390 | 3,340 | 3,345 | -35 | -1% | 101,300 |
| 2024/01/22 | 3,380 | 3,395 | 3,365 | 3,380 | +60 | +1.8% | 123,100 |
| 2024/01/19 | 3,300 | 3,320 | 3,265 | 3,320 | +20 | +0.6% | 105,600 |
| 2024/01/18 | 3,255 | 3,320 | 3,240 | 3,300 | +55 | +1.7% | 131,400 |
| 2024/01/17 | 3,225 | 3,290 | 3,220 | 3,245 | +20 | +0.6% | 137,400 |
| 2024/01/16 | 3,305 | 3,305 | 3,215 | 3,225 | -65 | -2% | 123,100 |
| 2024/01/15 | 3,205 | 3,305 | 3,205 | 3,290 | +50 | +1.5% | 113,400 |
| 2024/01/12 | 3,250 | 3,305 | 3,210 | 3,240 | +10 | +0.3% | 215,500 |
| 2024/01/11 | 3,285 | 3,285 | 3,220 | 3,230 | -30 | -0.9% | 187,700 |
| 2024/01/10 | 3,240 | 3,290 | 3,235 | 3,260 | +30 | +0.9% | 151,700 |
| 2024/01/09 | 3,230 | 3,260 | 3,200 | 3,230 | +15 | +0.5% | 142,300 |
| 2024/01/05 | 3,240 | 3,240 | 3,195 | 3,215 | -35 | -1.1% | 114,400 |
| 2024/01/04 | 3,210 | 3,250 | 3,170 | 3,250 | +30 | +0.9% | 127,400 |
| 2023/12/29 | 3,240 | 3,240 | 3,190 | 3,220 | +15 | +0.5% | 90,900 |
| 2023/12/28 | 3,240 | 3,260 | 3,200 | 3,205 | -70 | -2.1% | 105,200 |
| 2023/12/27 | 3,275 | 3,285 | 3,255 | 3,275 | +5 | +0.2% | 125,900 |
| 2023/12/26 | 3,265 | 3,275 | 3,235 | 3,270 | +40 | +1.2% | 121,700 |
| 2023/12/25 | 3,240 | 3,265 | 3,225 | 3,230 | -5 | -0.2% | 100,200 |
| 2023/12/22 | 3,205 | 3,255 | 3,195 | 3,235 | +75 | +2.4% | 107,100 |
| 2023/12/21 | 3,225 | 3,225 | 3,155 | 3,160 | -50 | -1.6% | 93,800 |
| 2023/12/20 | 3,155 | 3,240 | 3,155 | 3,210 | +70 | +2.2% | 180,800 |
| 2023/12/19 | 3,150 | 3,155 | 3,105 | 3,140 | -5 | -0.2% | 122,700 |
| 2023/12/18 | 3,120 | 3,145 | 3,080 | 3,145 | +10 | +0.3% | 103,100 |
| 2023/12/15 | 3,185 | 3,200 | 3,120 | 3,135 | -50 | -1.6% | 207,600 |
| 2023/12/14 | 3,165 | 3,205 | 3,130 | 3,185 | +35 | +1.1% | 190,000 |
| 2023/12/13 | 3,225 | 3,240 | 3,115 | 3,150 | -40 | -1.3% | 136,800 |
| 2023/12/12 | 3,165 | 3,230 | 3,150 | 3,190 | +25 | +0.8% | 229,700 |
| 2023/12/11 | 3,115 | 3,165 | 3,105 | 3,165 | +120 | +3.9% | 190,500 |
| 2023/12/08 | 3,090 | 3,115 | 3,020 | 3,045 | -50 | -1.6% | 160,100 |
| 2023/12/07 | 3,050 | 3,110 | 3,040 | 3,095 | +30 | +1% | 181,400 |
| 2023/12/06 | 3,025 | 3,075 | 3,000 | 3,065 | +30 | +1% | 237,800 |
| 2023/12/05 | 3,035 | 3,075 | 3,025 | 3,035 | -10 | -0.3% | 121,300 |
| 2023/12/04 | 3,020 | 3,050 | 2,993 | 3,045 | -5 | -0.2% | 78,800 |
| 2023/12/01 | 3,025 | 3,060 | 3,025 | 3,050 | +51 | +1.7% | 125,200 |
| 2023/11/30 | 2,975 | 3,015 | 2,961 | 2,999 | +24 | +0.8% | 159,600 |
| 2023/11/29 | 3,050 | 3,050 | 2,969 | 2,975 | -60 | -2% | 113,200 |
| 2023/11/28 | 3,050 | 3,050 | 3,005 | 3,035 | -10 | -0.3% | 136,000 |
| 2023/11/27 | 3,075 | 3,075 | 3,030 | 3,045 | -15 | -0.5% | 116,600 |
301～
350
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
