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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 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 |
| 2022/10/06 | 1,728 | 1,760 | 1,726 | 1,741 | +14 | +0.8% | 138,300 |
| 2022/10/05 | 1,747 | 1,752 | 1,721 | 1,727 | -20 | -1.1% | 93,000 |
| 2022/10/04 | 1,710 | 1,753 | 1,710 | 1,747 | +73 | +4.4% | 120,900 |
| 2022/10/03 | 1,681 | 1,682 | 1,655 | 1,674 | -27 | -1.6% | 107,200 |
| 2022/09/30 | 1,713 | 1,730 | 1,699 | 1,701 | -11 | -0.6% | 189,400 |
| 2022/09/29 | 1,695 | 1,720 | 1,687 | 1,712 | +6 | +0.4% | 211,800 |
| 2022/09/28 | 1,676 | 1,707 | 1,671 | 1,706 | +30 | +1.8% | 216,100 |
| 2022/09/27 | 1,670 | 1,692 | 1,665 | 1,676 | +21 | +1.3% | 160,000 |
| 2022/09/26 | 1,648 | 1,664 | 1,641 | 1,655 | -12 | -0.7% | 126,100 |
| 2022/09/22 | 1,650 | 1,668 | 1,650 | 1,667 | +1 | +0.1% | 98,200 |
| 2022/09/21 | 1,666 | 1,673 | 1,654 | 1,666 | -16 | -1% | 82,200 |
| 2022/09/20 | 1,671 | 1,689 | 1,666 | 1,682 | +34 | +2.1% | 95,700 |
| 2022/09/16 | 1,629 | 1,663 | 1,629 | 1,648 | +13 | +0.8% | 105,400 |
| 2022/09/15 | 1,642 | 1,642 | 1,623 | 1,635 | -7 | -0.4% | 74,700 |
| 2022/09/14 | 1,630 | 1,654 | 1,630 | 1,642 | -20 | -1.2% | 93,800 |
| 2022/09/13 | 1,661 | 1,666 | 1,653 | 1,662 | -3 | -0.2% | 51,300 |
| 2022/09/12 | 1,669 | 1,669 | 1,656 | 1,665 | +18 | +1.1% | 53,400 |
| 2022/09/09 | 1,621 | 1,656 | 1,621 | 1,647 | -4 | -0.2% | 136,900 |
| 2022/09/08 | 1,624 | 1,655 | 1,622 | 1,651 | +41 | +2.5% | 97,300 |
| 2022/09/07 | 1,630 | 1,631 | 1,605 | 1,610 | -32 | -1.9% | 92,700 |
| 2022/09/06 | 1,651 | 1,662 | 1,634 | 1,642 | -19 | -1.1% | 95,200 |
| 2022/09/05 | 1,640 | 1,664 | 1,637 | 1,661 | +14 | +0.9% | 70,300 |
| 2022/09/02 | 1,650 | 1,653 | 1,642 | 1,647 | +4 | +0.2% | 89,100 |
| 2022/09/01 | 1,650 | 1,663 | 1,642 | 1,643 | -6 | -0.4% | 121,900 |
| 2022/08/31 | 1,644 | 1,656 | 1,644 | 1,649 | -2 | -0.1% | 93,300 |
| 2022/08/30 | 1,653 | 1,653 | 1,643 | 1,651 | +2 | +0.1% | 65,000 |
| 2022/08/29 | 1,645 | 1,666 | 1,641 | 1,649 | -36 | -2.1% | 100,400 |
| 2022/08/26 | 1,674 | 1,697 | 1,671 | 1,685 | +9 | +0.5% | 123,500 |
| 2022/08/25 | 1,667 | 1,684 | 1,665 | 1,676 | +14 | +0.8% | 55,300 |
| 2022/08/24 | 1,660 | 1,668 | 1,653 | 1,662 | -2 | -0.1% | 78,300 |
701～
750
件表示中 / 3783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 | 858,000円 | +7.4% | +8.7% | 2.03% | 19.56倍 | 3.11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 | 408,000円 | +4.6% | +7.6% | 2.21% | 18.13倍 | 2.27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 |
| 長谷工 | 254,400円 | +4.5% | +1.9% | 3.54% | 12.42倍 | 1.28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 |
| 九電工 | 736,600円 | +3.4% | +6.9% | 2.44% | 16.28倍 | 1.68倍 |
|
九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出 |
| コムシスＨＤ | 378,700円 | +0.9% | -1.4% | 3.17% | 14.22倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
