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 |
---|---|---|---|---|---|---|---|
2022/01/06 | 1,924 | 1,940 | 1,897 | 1,904 | -26 | -1.3% | 137,700 |
2022/01/05 | 1,920 | 1,936 | 1,912 | 1,930 | +17 | +0.9% | 114,500 |
2022/01/04 | 1,897 | 1,925 | 1,897 | 1,913 | +17 | +0.9% | 127,100 |
2021/12/30 | 1,892 | 1,904 | 1,886 | 1,896 | -9 | -0.5% | 84,100 |
2021/12/29 | 1,883 | 1,907 | 1,881 | 1,905 | +17 | +0.9% | 106,600 |
2021/12/28 | 1,884 | 1,897 | 1,876 | 1,888 | +16 | +0.9% | 116,800 |
2021/12/27 | 1,878 | 1,878 | 1,852 | 1,872 | -12 | -0.6% | 118,300 |
2021/12/24 | 1,907 | 1,908 | 1,880 | 1,884 | -23 | -1.2% | 91,000 |
2021/12/23 | 1,894 | 1,908 | 1,880 | 1,907 | +8 | +0.4% | 145,500 |
2021/12/22 | 1,888 | 1,907 | 1,888 | 1,899 | -1 | -0.1% | 127,200 |
2021/12/21 | 1,910 | 1,915 | 1,892 | 1,900 | +13 | +0.7% | 152,300 |
2021/12/20 | 1,901 | 1,906 | 1,883 | 1,887 | -50 | -2.6% | 154,100 |
2021/12/17 | 1,951 | 1,963 | 1,917 | 1,937 | -18 | -0.9% | 304,800 |
2021/12/16 | 1,945 | 1,955 | 1,926 | 1,955 | +19 | +1% | 161,600 |
2021/12/15 | 1,932 | 1,946 | 1,921 | 1,936 | +36 | +1.9% | 285,600 |
2021/12/14 | 1,890 | 1,904 | 1,883 | 1,900 | +4 | +0.2% | 134,400 |
2021/12/13 | 1,909 | 1,919 | 1,893 | 1,896 | +2 | +0.1% | 160,300 |
2021/12/10 | 1,917 | 1,921 | 1,894 | 1,894 | -26 | -1.4% | 183,000 |
2021/12/09 | 1,947 | 1,952 | 1,919 | 1,920 | -22 | -1.1% | 101,100 |
2021/12/08 | 1,959 | 1,971 | 1,937 | 1,942 | -17 | -0.9% | 121,800 |
2021/12/07 | 1,929 | 1,960 | 1,917 | 1,959 | +53 | +2.8% | 176,000 |
2021/12/06 | 1,912 | 1,941 | 1,903 | 1,906 | -4 | -0.2% | 193,700 |
2021/12/03 | 1,888 | 1,912 | 1,887 | 1,910 | +39 | +2.1% | 177,300 |
2021/12/02 | 1,883 | 1,891 | 1,840 | 1,871 | -52 | -2.7% | 333,900 |
2021/12/01 | 1,908 | 1,937 | 1,902 | 1,923 | +15 | +0.8% | 136,400 |
2021/11/30 | 1,926 | 1,958 | 1,906 | 1,908 | -14 | -0.7% | 161,200 |
2021/11/29 | 1,935 | 1,951 | 1,914 | 1,922 | -31 | -1.6% | 117,100 |
2021/11/26 | 1,963 | 1,970 | 1,947 | 1,953 | -13 | -0.7% | 104,700 |
2021/11/25 | 1,974 | 1,990 | 1,966 | 1,966 | -7 | -0.4% | 90,200 |
2021/11/24 | 2,000 | 2,011 | 1,973 | 1,973 | -21 | -1.1% | 86,100 |
2021/11/22 | 1,989 | 2,003 | 1,971 | 1,994 | +5 | +0.3% | 84,300 |
2021/11/19 | 1,971 | 1,999 | 1,971 | 1,989 | +18 | +0.9% | 132,200 |
2021/11/18 | 1,950 | 1,980 | 1,949 | 1,971 | +10 | +0.5% | 138,500 |
2021/11/17 | 1,994 | 1,997 | 1,960 | 1,961 | -32 | -1.6% | 159,100 |
2021/11/16 | 1,983 | 2,002 | 1,982 | 1,993 | +5 | +0.3% | 131,900 |
2021/11/15 | 2,075 | 2,079 | 1,985 | 1,988 | -84 | -4.1% | 213,500 |
2021/11/12 | 2,047 | 2,075 | 2,041 | 2,072 | +24 | +1.2% | 177,800 |
2021/11/11 | 2,098 | 2,100 | 2,047 | 2,048 | -46 | -2.2% | 117,400 |
2021/11/10 | 2,086 | 2,104 | 2,084 | 2,094 | +12 | +0.6% | 86,500 |
2021/11/09 | 2,081 | 2,093 | 2,076 | 2,082 | +6 | +0.3% | 110,000 |
2021/11/08 | 2,105 | 2,126 | 2,073 | 2,076 | -16 | -0.8% | 212,500 |
2021/11/05 | 2,099 | 2,110 | 2,088 | 2,092 | -16 | -0.8% | 136,000 |
2021/11/04 | 2,105 | 2,123 | 2,091 | 2,108 | +11 | +0.5% | 211,700 |
2021/11/02 | 2,093 | 2,113 | 2,090 | 2,097 | -21 | -1% | 88,200 |
2021/11/01 | 2,112 | 2,128 | 2,093 | 2,118 | +38 | +1.8% | 147,300 |
2021/10/29 | 2,060 | 2,089 | 2,054 | 2,080 | +20 | +1% | 85,400 |
2021/10/28 | 2,030 | 2,065 | 2,026 | 2,060 | +2 | +0.1% | 130,000 |
2021/10/27 | 2,065 | 2,067 | 2,045 | 2,058 | -8 | -0.4% | 132,400 |
2021/10/26 | 2,081 | 2,089 | 2,061 | 2,066 | +8 | +0.4% | 107,000 |
2021/10/25 | 2,059 | 2,088 | 2,055 | 2,058 | -23 | -1.1% | 173,000 |
701~
750
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