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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 1,846 | 1,879 | 1,830 | 1,869 | +44 | +2.4% | 110,000 |
| 2022/03/22 | 1,808 | 1,845 | 1,806 | 1,825 | +40 | +2.2% | 138,400 |
| 2022/03/18 | 1,805 | 1,807 | 1,777 | 1,785 | -9 | -0.5% | 221,100 |
| 2022/03/17 | 1,804 | 1,806 | 1,766 | 1,794 | +22 | +1.2% | 142,500 |
| 2022/03/16 | 1,790 | 1,793 | 1,772 | 1,772 | -17 | -1% | 107,700 |
| 2022/03/15 | 1,806 | 1,808 | 1,784 | 1,789 | +3 | +0.2% | 74,300 |
| 2022/03/14 | 1,783 | 1,806 | 1,776 | 1,786 | +29 | +1.7% | 99,600 |
| 2022/03/11 | 1,781 | 1,787 | 1,756 | 1,757 | -42 | -2.3% | 118,500 |
| 2022/03/10 | 1,786 | 1,811 | 1,775 | 1,799 | +53 | +3% | 106,800 |
| 2022/03/09 | 1,788 | 1,788 | 1,743 | 1,746 | -11 | -0.6% | 92,300 |
| 2022/03/08 | 1,763 | 1,783 | 1,743 | 1,757 | -10 | -0.6% | 119,500 |
| 2022/03/07 | 1,821 | 1,821 | 1,750 | 1,767 | -49 | -2.7% | 96,000 |
| 2022/03/04 | 1,849 | 1,860 | 1,815 | 1,816 | -36 | -1.9% | 90,100 |
| 2022/03/03 | 1,881 | 1,881 | 1,845 | 1,852 | -1 | -0.1% | 128,400 |
| 2022/03/02 | 1,876 | 1,888 | 1,843 | 1,853 | -58 | -3% | 136,000 |
| 2022/03/01 | 1,962 | 1,963 | 1,905 | 1,911 | -24 | -1.2% | 132,900 |
| 2022/02/28 | 1,913 | 1,940 | 1,893 | 1,935 | +36 | +1.9% | 119,900 |
| 2022/02/25 | 1,962 | 1,962 | 1,894 | 1,899 | -85 | -4.3% | 144,000 |
| 2022/02/24 | 1,964 | 1,987 | 1,958 | 1,984 | +11 | +0.6% | 120,500 |
| 2022/02/22 | 1,974 | 1,987 | 1,966 | 1,973 | -12 | -0.6% | 132,300 |
| 2022/02/21 | 1,970 | 1,995 | 1,961 | 1,985 | +12 | +0.6% | 150,300 |
| 2022/02/18 | 1,976 | 1,995 | 1,961 | 1,973 | -43 | -2.1% | 176,200 |
| 2022/02/17 | 2,025 | 2,040 | 2,005 | 2,016 | -8 | -0.4% | 127,700 |
| 2022/02/16 | 2,004 | 2,028 | 1,992 | 2,024 | +45 | +2.3% | 156,900 |
| 2022/02/15 | 1,970 | 1,988 | 1,960 | 1,979 | -1 | -0.1% | 265,200 |
| 2022/02/14 | 1,890 | 1,987 | 1,886 | 1,980 | +80 | +4.2% | 304,400 |
| 2022/02/10 | 1,916 | 1,924 | 1,897 | 1,900 | -16 | -0.8% | 148,400 |
| 2022/02/09 | 1,895 | 1,924 | 1,895 | 1,916 | +22 | +1.2% | 140,700 |
| 2022/02/08 | 1,903 | 1,917 | 1,884 | 1,894 | -3 | -0.2% | 141,300 |
| 2022/02/07 | 1,875 | 1,898 | 1,867 | 1,897 | +4 | +0.2% | 138,100 |
| 2022/02/04 | 1,891 | 1,902 | 1,886 | 1,893 | +2 | +0.1% | 127,000 |
| 2022/02/03 | 1,895 | 1,901 | 1,881 | 1,891 | -8 | -0.4% | 110,800 |
| 2022/02/02 | 1,881 | 1,903 | 1,871 | 1,899 | +29 | +1.6% | 154,100 |
| 2022/02/01 | 1,902 | 1,907 | 1,867 | 1,870 | -41 | -2.1% | 189,400 |
| 2022/01/31 | 1,913 | 1,919 | 1,901 | 1,911 | -2 | -0.1% | 98,500 |
| 2022/01/28 | 1,891 | 1,920 | 1,887 | 1,913 | +42 | +2.2% | 179,100 |
| 2022/01/27 | 1,896 | 1,926 | 1,856 | 1,871 | -24 | -1.3% | 189,200 |
| 2022/01/26 | 1,909 | 1,915 | 1,894 | 1,895 | -6 | -0.3% | 88,100 |
| 2022/01/25 | 1,902 | 1,902 | 1,878 | 1,901 | -23 | -1.2% | 171,600 |
| 2022/01/24 | 1,902 | 1,928 | 1,902 | 1,924 | +2 | +0.1% | 107,900 |
| 2022/01/21 | 1,880 | 1,924 | 1,876 | 1,922 | +25 | +1.3% | 88,500 |
| 2022/01/20 | 1,898 | 1,920 | 1,890 | 1,897 | -1 | -0.1% | 141,400 |
| 2022/01/19 | 1,910 | 1,930 | 1,896 | 1,898 | -31 | -1.6% | 168,200 |
| 2022/01/18 | 1,950 | 1,957 | 1,927 | 1,929 | -8 | -0.4% | 108,700 |
| 2022/01/17 | 1,920 | 1,945 | 1,920 | 1,937 | +23 | +1.2% | 99,800 |
| 2022/01/14 | 1,907 | 1,917 | 1,890 | 1,914 | +7 | +0.4% | 144,500 |
| 2022/01/13 | 1,942 | 1,942 | 1,907 | 1,907 | -18 | -0.9% | 103,700 |
| 2022/01/12 | 1,930 | 1,932 | 1,908 | 1,925 | +17 | +0.9% | 161,500 |
| 2022/01/11 | 1,923 | 1,928 | 1,897 | 1,908 | -14 | -0.7% | 135,700 |
| 2022/01/07 | 1,926 | 1,946 | 1,910 | 1,922 | +18 | +0.9% | 159,300 |
651～
700
件表示中 / 3580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 | 594,700円 | +2.4% | +18.5% | 2.42% | 16.52倍 | 2.40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 | 232,500円 | +5.8% | +3.2% | 2.19% | 16.50倍 | 1.38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 | 321,800円 | +5.0% | +0.3% | 3.42% | 14.13倍 | 1.05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 | 548,600円 | +6.6% | +1.5% | 2.37% | 13.38倍 | 1.31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 |
| エクシオＧ | 162,300円 | +2.6% | -1.6% | 3.82% | 15.13倍 | 1.08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
