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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 6,086 | 6,149 | 5,923 | 5,963 | -82 | -1.4% | 301,200 |
| 2024/11/20 | 5,973 | 6,057 | 5,904 | 6,045 | +48 | +0.8% | 253,300 |
| 2024/11/19 | 5,990 | 6,020 | 5,780 | 5,997 | +39 | +0.7% | 327,500 |
| 2024/11/18 | 5,962 | 6,030 | 5,938 | 5,958 | -18 | -0.3% | 288,300 |
| 2024/11/15 | 5,816 | 6,054 | 5,701 | 5,976 | +29 | +0.5% | 473,100 |
| 2024/11/14 | 5,718 | 6,012 | 5,640 | 5,947 | +229 | +4% | 610,300 |
| 2024/11/13 | 5,700 | 5,743 | 5,621 | 5,718 | +38 | +0.7% | 236,500 |
| 2024/11/12 | 5,680 | 5,730 | 5,629 | 5,680 | +43 | +0.8% | 249,200 |
| 2024/11/11 | 5,635 | 5,664 | 5,557 | 5,637 | +47 | +0.8% | 187,500 |
| 2024/11/08 | 5,600 | 5,639 | 5,541 | 5,590 | +33 | +0.6% | 181,900 |
| 2024/11/07 | 5,413 | 5,557 | 5,354 | 5,557 | +144 | +2.7% | 404,200 |
| 2024/11/06 | 5,455 | 5,480 | 5,365 | 5,413 | -42 | -0.8% | 357,300 |
| 2024/11/05 | 5,265 | 5,455 | 5,239 | 5,455 | +230 | +4.4% | 457,000 |
| 2024/11/01 | 5,102 | 5,380 | 5,071 | 5,225 | +291 | +5.9% | 782,300 |
| 2024/10/31 | 4,850 | 4,934 | 4,825 | 4,934 | +134 | +2.8% | 392,200 |
| 2024/10/30 | 4,830 | 4,870 | 4,770 | 4,800 | +30 | +0.6% | 800,600 |
| 2024/10/29 | 4,715 | 4,770 | 4,695 | 4,770 | +50 | +1.1% | 180,600 |
| 2024/10/28 | 4,735 | 4,830 | 4,710 | 4,720 | -10 | -0.2% | 193,900 |
| 2024/10/25 | 4,735 | 4,760 | 4,680 | 4,730 | +30 | +0.6% | 150,900 |
| 2024/10/24 | 4,635 | 4,730 | 4,620 | 4,700 | +25 | +0.5% | 179,400 |
| 2024/10/23 | 4,700 | 4,705 | 4,650 | 4,675 | -70 | -1.5% | 208,900 |
| 2024/10/22 | 4,875 | 4,910 | 4,745 | 4,745 | -155 | -3.2% | 250,200 |
| 2024/10/21 | 4,880 | 4,900 | 4,820 | 4,900 | +10 | +0.2% | 162,200 |
| 2024/10/18 | 4,860 | 4,925 | 4,845 | 4,890 | +50 | +1% | 200,300 |
| 2024/10/17 | 4,880 | 4,890 | 4,810 | 4,840 | -30 | -0.6% | 199,700 |
| 2024/10/16 | 4,900 | 4,965 | 4,850 | 4,870 | -70 | -1.4% | 240,900 |
| 2024/10/15 | 4,995 | 5,000 | 4,905 | 4,940 | -55 | -1.1% | 376,600 |
| 2024/10/11 | 5,050 | 5,060 | 4,995 | 4,995 | -45 | -0.9% | 115,600 |
| 2024/10/10 | 5,000 | 5,040 | 4,945 | 5,040 | +40 | +0.8% | 178,400 |
| 2024/10/09 | 5,100 | 5,120 | 5,000 | 5,000 | -80 | -1.6% | 129,100 |
| 2024/10/08 | 5,060 | 5,080 | 5,000 | 5,080 | -10 | -0.2% | 159,700 |
| 2024/10/07 | 5,140 | 5,160 | 5,070 | 5,090 | -40 | -0.8% | 180,900 |
| 2024/10/04 | 5,100 | 5,130 | 5,060 | 5,130 | +50 | +1% | 148,200 |
| 2024/10/03 | 5,220 | 5,260 | 5,060 | 5,080 | +10 | +0.2% | 162,000 |
| 2024/10/02 | 5,120 | 5,190 | 5,050 | 5,070 | -110 | -2.1% | 238,500 |
| 2024/10/01 | 5,180 | 5,220 | 5,120 | 5,180 | +40 | +0.8% | 205,900 |
| 2024/09/30 | 5,150 | 5,190 | 5,110 | 5,140 | -190 | -3.6% | 258,500 |
| 2024/09/27 | 5,400 | 5,440 | 5,290 | 5,330 | -100 | -1.8% | 221,100 |
| 2024/09/26 | 5,290 | 5,460 | 5,280 | 5,430 | +230 | +4.4% | 342,700 |
| 2024/09/25 | 5,340 | 5,400 | 5,200 | 5,200 | -180 | -3.3% | 263,800 |
| 2024/09/24 | 5,270 | 5,420 | 5,240 | 5,380 | +200 | +3.9% | 246,000 |
| 2024/09/20 | 5,230 | 5,360 | 5,150 | 5,180 | +30 | +0.6% | 1,133,300 |
| 2024/09/19 | 5,200 | 5,220 | 5,120 | 5,150 | +20 | +0.4% | 206,000 |
| 2024/09/18 | 5,130 | 5,160 | 5,070 | 5,130 | ±0 | ±0% | 139,900 |
| 2024/09/17 | 5,140 | 5,190 | 5,010 | 5,130 | -10 | -0.2% | 232,800 |
| 2024/09/13 | 5,250 | 5,250 | 5,130 | 5,140 | -30 | -0.6% | 191,600 |
| 2024/09/12 | 5,140 | 5,210 | 5,100 | 5,170 | +130 | +2.6% | 224,400 |
| 2024/09/11 | 5,100 | 5,190 | 5,030 | 5,040 | -70 | -1.4% | 341,800 |
| 2024/09/10 | 5,020 | 5,150 | 4,945 | 5,110 | +100 | +2% | 537,600 |
| 2024/09/09 | 4,940 | 5,060 | 4,865 | 5,010 | -100 | -2% | 533,200 |
1～
50
件表示中 / 3585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 | 596,300円 | +2.4% | +18.5% | 2.41% | 16.57倍 | 2.39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 | 221,100円 | +5.8% | +3.2% | 2.31% | 15.69倍 | 1.31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 | 332,700円 | +5.0% | +0.3% | 3.31% | 14.61倍 | 1.09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 | 182,000円 | +2.6% | -1.6% | 3.41% | 16.97倍 | 1.22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 |
| 九電工 | 507,000円 | +6.6% | +1.5% | 2.56% | 12.37倍 | 1.21倍 |
|
九州本拠に首都圏にも展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも展開 |
市場注目の銘柄
チャート関連のコラム
