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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,780 | 1,804 | 1,712 | 1,761 | -10 | -0.6% | 103,000 |
| 2022/12/19 | 1,764 | 1,777 | 1,755 | 1,771 | +2 | +0.1% | 57,200 |
| 2022/12/16 | 1,781 | 1,785 | 1,766 | 1,769 | -19 | -1.1% | 95,800 |
| 2022/12/15 | 1,777 | 1,798 | 1,777 | 1,788 | +15 | +0.8% | 189,600 |
| 2022/12/14 | 1,760 | 1,773 | 1,753 | 1,773 | +23 | +1.3% | 84,500 |
| 2022/12/13 | 1,762 | 1,765 | 1,750 | 1,750 | +2 | +0.1% | 55,400 |
| 2022/12/12 | 1,741 | 1,760 | 1,733 | 1,748 | +8 | +0.5% | 111,700 |
| 2022/12/09 | 1,706 | 1,752 | 1,706 | 1,740 | +8 | +0.5% | 80,400 |
| 2022/12/08 | 1,740 | 1,744 | 1,724 | 1,732 | -2 | -0.1% | 80,700 |
| 2022/12/07 | 1,709 | 1,745 | 1,709 | 1,734 | +20 | +1.2% | 66,600 |
| 2022/12/06 | 1,724 | 1,734 | 1,710 | 1,714 | -25 | -1.4% | 80,700 |
| 2022/12/05 | 1,747 | 1,753 | 1,729 | 1,739 | ±0 | ±0% | 78,700 |
| 2022/12/02 | 1,760 | 1,760 | 1,716 | 1,739 | -24 | -1.4% | 143,800 |
| 2022/12/01 | 1,791 | 1,795 | 1,762 | 1,763 | -31 | -1.7% | 128,500 |
| 2022/11/30 | 1,777 | 1,803 | 1,777 | 1,794 | +11 | +0.6% | 126,300 |
| 2022/11/29 | 1,802 | 1,805 | 1,777 | 1,783 | -41 | -2.2% | 138,500 |
| 2022/11/28 | 1,849 | 1,849 | 1,822 | 1,824 | -21 | -1.1% | 64,200 |
| 2022/11/25 | 1,841 | 1,854 | 1,834 | 1,845 | +15 | +0.8% | 63,100 |
| 2022/11/24 | 1,819 | 1,837 | 1,819 | 1,830 | +19 | +1% | 84,600 |
| 2022/11/22 | 1,782 | 1,819 | 1,782 | 1,811 | +28 | +1.6% | 108,300 |
| 2022/11/21 | 1,798 | 1,809 | 1,771 | 1,783 | +1 | +0.1% | 81,200 |
| 2022/11/18 | 1,755 | 1,794 | 1,755 | 1,782 | +44 | +2.5% | 153,800 |
| 2022/11/17 | 1,723 | 1,745 | 1,723 | 1,738 | +15 | +0.9% | 76,300 |
| 2022/11/16 | 1,733 | 1,744 | 1,723 | 1,723 | -10 | -0.6% | 79,300 |
| 2022/11/15 | 1,773 | 1,777 | 1,730 | 1,733 | -43 | -2.4% | 95,600 |
| 2022/11/14 | 1,827 | 1,831 | 1,772 | 1,776 | -52 | -2.8% | 121,000 |
| 2022/11/11 | 1,841 | 1,842 | 1,813 | 1,828 | +9 | +0.5% | 89,800 |
| 2022/11/10 | 1,802 | 1,827 | 1,802 | 1,819 | -3 | -0.2% | 45,600 |
| 2022/11/09 | 1,825 | 1,839 | 1,820 | 1,822 | -8 | -0.4% | 53,600 |
| 2022/11/08 | 1,824 | 1,830 | 1,816 | 1,830 | +9 | +0.5% | 46,900 |
| 2022/11/07 | 1,817 | 1,828 | 1,807 | 1,821 | +30 | +1.7% | 81,700 |
| 2022/11/04 | 1,785 | 1,805 | 1,782 | 1,791 | -10 | -0.6% | 74,600 |
| 2022/11/02 | 1,802 | 1,821 | 1,795 | 1,801 | -1 | -0.1% | 114,500 |
| 2022/11/01 | 1,806 | 1,815 | 1,796 | 1,802 | -8 | -0.4% | 59,500 |
| 2022/10/31 | 1,817 | 1,818 | 1,791 | 1,810 | +5 | +0.3% | 123,900 |
| 2022/10/28 | 1,797 | 1,811 | 1,784 | 1,805 | +7 | +0.4% | 841,700 |
| 2022/10/27 | 1,840 | 1,840 | 1,793 | 1,798 | -47 | -2.5% | 125,000 |
| 2022/10/26 | 1,840 | 1,853 | 1,836 | 1,845 | +18 | +1% | 138,800 |
| 2022/10/25 | 1,808 | 1,833 | 1,802 | 1,827 | +21 | +1.2% | 148,700 |
| 2022/10/24 | 1,807 | 1,824 | 1,802 | 1,806 | +13 | +0.7% | 180,300 |
| 2022/10/21 | 1,779 | 1,800 | 1,773 | 1,793 | +3 | +0.2% | 159,100 |
| 2022/10/20 | 1,760 | 1,790 | 1,750 | 1,790 | +21 | +1.2% | 170,600 |
| 2022/10/19 | 1,744 | 1,770 | 1,741 | 1,769 | +31 | +1.8% | 97,500 |
| 2022/10/18 | 1,727 | 1,749 | 1,723 | 1,738 | +22 | +1.3% | 107,900 |
| 2022/10/17 | 1,722 | 1,727 | 1,713 | 1,716 | -6 | -0.3% | 87,000 |
| 2022/10/14 | 1,717 | 1,735 | 1,691 | 1,722 | +40 | +2.4% | 131,300 |
| 2022/10/13 | 1,703 | 1,703 | 1,679 | 1,682 | -26 | -1.5% | 105,000 |
| 2022/10/12 | 1,731 | 1,731 | 1,692 | 1,708 | -23 | -1.3% | 115,600 |
| 2022/10/11 | 1,705 | 1,744 | 1,705 | 1,731 | +2 | +0.1% | 165,500 |
| 2022/10/07 | 1,723 | 1,735 | 1,713 | 1,729 | -12 | -0.7% | 92,000 |
601～
650
件表示中 / 3713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 | 671,300円 | +7.4% | +8.7% | 2.58% | 15.38倍 | 2.44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 | 215,500円 | +4.5% | +1.9% | 4.18% | 10.69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 |
| 関電工 | 298,000円 | +4.6% | +7.6% | 3.02% | 13.24倍 | 1.65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 | 324,600円 | +0.9% | -1.4% | 3.70% | 12.32倍 | 1.02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 | 182,300円 | +5.8% | +10.3% | 3.62% | 12.51倍 | 1.17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
