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 |
---|---|---|---|---|---|---|---|
2021/10/22 | 2,048 | 2,091 | 2,035 | 2,081 | ±0 | ±0% | 152,400 |
2021/10/21 | 2,104 | 2,120 | 2,081 | 2,081 | -23 | -1.1% | 134,200 |
2021/10/20 | 2,118 | 2,134 | 2,104 | 2,104 | +5 | +0.2% | 153,600 |
2021/10/19 | 2,092 | 2,099 | 2,066 | 2,099 | +6 | +0.3% | 151,100 |
2021/10/18 | 2,150 | 2,151 | 2,060 | 2,093 | -101 | -4.6% | 297,600 |
2021/10/15 | 2,174 | 2,199 | 2,162 | 2,194 | +20 | +0.9% | 131,200 |
2021/10/14 | 2,150 | 2,174 | 2,140 | 2,174 | -1 | ±0% | 95,400 |
2021/10/13 | 2,161 | 2,183 | 2,151 | 2,175 | +6 | +0.3% | 94,100 |
2021/10/12 | 2,183 | 2,189 | 2,164 | 2,169 | -26 | -1.2% | 116,800 |
2021/10/11 | 2,179 | 2,195 | 2,172 | 2,195 | +16 | +0.7% | 103,100 |
2021/10/08 | 2,178 | 2,191 | 2,169 | 2,179 | +43 | +2% | 144,300 |
2021/10/07 | 2,145 | 2,155 | 2,125 | 2,136 | -9 | -0.4% | 103,500 |
2021/10/06 | 2,130 | 2,180 | 2,130 | 2,145 | +10 | +0.5% | 127,800 |
2021/10/05 | 2,093 | 2,181 | 2,086 | 2,135 | +17 | +0.8% | 221,200 |
2021/10/04 | 2,125 | 2,133 | 2,099 | 2,118 | +16 | +0.8% | 103,100 |
2021/10/01 | 2,126 | 2,138 | 2,095 | 2,102 | -23 | -1.1% | 124,700 |
2021/09/30 | 2,110 | 2,150 | 2,109 | 2,125 | +30 | +1.4% | 108,900 |
2021/09/29 | 2,101 | 2,101 | 2,074 | 2,095 | -57 | -2.6% | 113,200 |
2021/09/28 | 2,147 | 2,154 | 2,122 | 2,152 | -4 | -0.2% | 135,100 |
2021/09/27 | 2,183 | 2,185 | 2,152 | 2,156 | -15 | -0.7% | 84,300 |
2021/09/24 | 2,180 | 2,187 | 2,143 | 2,171 | +20 | +0.9% | 136,700 |
2021/09/22 | 2,180 | 2,186 | 2,151 | 2,151 | -35 | -1.6% | 170,800 |
2021/09/21 | 2,202 | 2,202 | 2,180 | 2,186 | -51 | -2.3% | 124,600 |
2021/09/17 | 2,214 | 2,243 | 2,201 | 2,237 | +24 | +1.1% | 249,400 |
2021/09/16 | 2,220 | 2,235 | 2,202 | 2,213 | +11 | +0.5% | 164,500 |
2021/09/15 | 2,230 | 2,234 | 2,188 | 2,202 | -64 | -2.8% | 176,800 |
2021/09/14 | 2,243 | 2,266 | 2,229 | 2,266 | +37 | +1.7% | 169,400 |
2021/09/13 | 2,210 | 2,229 | 2,192 | 2,229 | +15 | +0.7% | 103,600 |
2021/09/10 | 2,176 | 2,214 | 2,175 | 2,214 | +27 | +1.2% | 189,000 |
2021/09/09 | 2,202 | 2,216 | 2,172 | 2,187 | -16 | -0.7% | 168,300 |
2021/09/08 | 2,196 | 2,210 | 2,183 | 2,203 | +7 | +0.3% | 185,800 |
2021/09/07 | 2,214 | 2,225 | 2,190 | 2,196 | +8 | +0.4% | 179,200 |
2021/09/06 | 2,181 | 2,195 | 2,167 | 2,188 | +17 | +0.8% | 135,700 |
2021/09/03 | 2,145 | 2,184 | 2,143 | 2,171 | +42 | +2% | 159,900 |
2021/09/02 | 2,127 | 2,136 | 2,121 | 2,129 | +2 | +0.1% | 101,400 |
2021/09/01 | 2,123 | 2,145 | 2,119 | 2,127 | ±0 | ±0% | 107,800 |
2021/08/31 | 2,100 | 2,142 | 2,095 | 2,127 | +10 | +0.5% | 134,500 |
2021/08/30 | 2,094 | 2,117 | 2,087 | 2,117 | +43 | +2.1% | 118,800 |
2021/08/27 | 2,078 | 2,080 | 2,058 | 2,074 | -16 | -0.8% | 115,100 |
2021/08/26 | 2,076 | 2,098 | 2,074 | 2,090 | +14 | +0.7% | 121,400 |
2021/08/25 | 2,071 | 2,088 | 2,065 | 2,076 | +5 | +0.2% | 163,200 |
2021/08/24 | 2,052 | 2,078 | 2,050 | 2,071 | +25 | +1.2% | 135,400 |
2021/08/23 | 2,035 | 2,060 | 2,035 | 2,046 | +29 | +1.4% | 120,500 |
2021/08/20 | 2,028 | 2,040 | 2,007 | 2,017 | -25 | -1.2% | 141,600 |
2021/08/19 | 2,040 | 2,058 | 2,032 | 2,042 | -18 | -0.9% | 121,500 |
2021/08/18 | 2,040 | 2,082 | 2,038 | 2,060 | +25 | +1.2% | 236,200 |
2021/08/17 | 2,008 | 2,044 | 2,000 | 2,035 | +42 | +2.1% | 249,900 |
2021/08/16 | 2,010 | 2,014 | 1,974 | 1,993 | -28 | -1.4% | 212,400 |
2021/08/13 | 2,013 | 2,025 | 2,008 | 2,021 | +7 | +0.3% | 93,100 |
2021/08/12 | 2,020 | 2,030 | 2,014 | 2,014 | -2 | -0.1% | 197,200 |
751~
800
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