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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 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 |
| 2024/06/06 | 6,160 | 6,190 | 5,910 | 5,950 | -100 | -1.7% | 464,400 |
| 2024/06/05 | 6,240 | 6,260 | 5,960 | 6,050 | -270 | -4.3% | 599,500 |
| 2024/06/04 | 6,360 | 6,440 | 6,260 | 6,320 | -120 | -1.9% | 323,600 |
| 2024/06/03 | 6,490 | 6,560 | 6,320 | 6,440 | -20 | -0.3% | 358,600 |
| 2024/05/31 | 6,260 | 6,480 | 6,200 | 6,460 | +200 | +3.2% | 516,300 |
| 2024/05/30 | 6,380 | 6,490 | 6,180 | 6,260 | -200 | -3.1% | 713,700 |
| 2024/05/29 | 6,620 | 6,740 | 6,360 | 6,460 | -60 | -0.9% | 1,064,600 |
| 2024/05/28 | 6,270 | 6,540 | 6,180 | 6,520 | +440 | +7.2% | 861,800 |
| 2024/05/27 | 5,820 | 6,100 | 5,800 | 6,080 | +350 | +6.1% | 478,900 |
| 2024/05/24 | 5,740 | 5,820 | 5,640 | 5,730 | -110 | -1.9% | 268,000 |
| 2024/05/23 | 5,710 | 5,860 | 5,630 | 5,840 | +60 | +1% | 411,100 |
| 2024/05/22 | 5,750 | 5,950 | 5,750 | 5,780 | +90 | +1.6% | 506,700 |
| 2024/05/21 | 5,450 | 5,710 | 5,450 | 5,690 | +240 | +4.4% | 384,000 |
| 2024/05/20 | 5,460 | 5,520 | 5,410 | 5,450 | +20 | +0.4% | 164,600 |
| 2024/05/17 | 5,390 | 5,500 | 5,300 | 5,430 | +10 | +0.2% | 199,300 |
| 2024/05/16 | 5,420 | 5,520 | 5,380 | 5,420 | +40 | +0.7% | 294,900 |
| 2024/05/15 | 5,200 | 5,530 | 5,170 | 5,380 | +90 | +1.7% | 586,800 |
| 2024/05/14 | 5,340 | 5,440 | 5,120 | 5,290 | -150 | -2.8% | 778,500 |
| 2024/05/13 | 5,370 | 5,500 | 5,360 | 5,440 | +100 | +1.9% | 286,500 |
| 2024/05/10 | 5,410 | 5,510 | 5,310 | 5,340 | -10 | -0.2% | 296,600 |
| 2024/05/09 | 5,270 | 5,360 | 5,190 | 5,350 | +130 | +2.5% | 202,900 |
| 2024/05/08 | 5,360 | 5,420 | 5,200 | 5,220 | -110 | -2.1% | 262,300 |
| 2024/05/07 | 5,280 | 5,360 | 5,250 | 5,330 | +70 | +1.3% | 224,800 |
| 2024/05/02 | 5,320 | 5,350 | 5,200 | 5,260 | -10 | -0.2% | 190,400 |
| 2024/05/01 | 5,200 | 5,300 | 5,130 | 5,270 | -20 | -0.4% | 432,900 |
| 2024/04/30 | 5,450 | 5,520 | 5,250 | 5,290 | -230 | -4.2% | 469,800 |
| 2024/04/26 | 5,420 | 5,530 | 5,320 | 5,520 | +140 | +2.6% | 350,200 |
51～
100
件表示中 / 3544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 | 518,000円 | +1.8% | +5.2% | 2.51% | 16.07倍 | 2.09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 | 216,200円 | +5.8% | +3.2% | 2.36% | 15.34倍 | 1.32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 | 316,900円 | +5.0% | +0.3% | 3.47% | 13.92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 | 156,300円 | +2.6% | -1.6% | 3.97% | 14.62倍 | 1.04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 |
| インフロニアＨＤ | 119,400円 | +5.9% | +14.7% | 5.03% | 7.77倍 | 0.74倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
市場注目の銘柄
チャート関連のコラム
