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 |
---|---|---|---|---|---|---|---|
2021/08/11 | 2,014 | 2,023 | 1,996 | 2,016 | +13 | +0.6% | 154,600 |
2021/08/10 | 2,000 | 2,032 | 1,985 | 2,003 | +35 | +1.8% | 212,400 |
2021/08/06 | 1,982 | 1,982 | 1,954 | 1,968 | -1 | -0.1% | 97,600 |
2021/08/05 | 1,967 | 1,981 | 1,963 | 1,969 | -16 | -0.8% | 63,200 |
2021/08/04 | 1,999 | 2,000 | 1,976 | 1,985 | -15 | -0.8% | 102,200 |
2021/08/03 | 2,014 | 2,018 | 1,997 | 2,000 | -22 | -1.1% | 94,600 |
2021/08/02 | 2,015 | 2,045 | 2,014 | 2,022 | +18 | +0.9% | 126,500 |
2021/07/30 | 1,999 | 2,010 | 1,989 | 2,004 | -1 | ±0% | 141,100 |
2021/07/29 | 2,004 | 2,009 | 1,985 | 2,005 | +1 | ±0% | 99,300 |
2021/07/28 | 1,987 | 2,013 | 1,985 | 2,004 | +3 | +0.1% | 140,600 |
2021/07/27 | 2,000 | 2,006 | 1,979 | 2,001 | +15 | +0.8% | 100,200 |
2021/07/26 | 2,002 | 2,008 | 1,976 | 1,986 | +7 | +0.4% | 86,600 |
2021/07/21 | 1,970 | 2,000 | 1,962 | 1,979 | +26 | +1.3% | 134,800 |
2021/07/20 | 1,905 | 1,964 | 1,905 | 1,953 | +10 | +0.5% | 188,700 |
2021/07/19 | 1,926 | 1,952 | 1,914 | 1,943 | +8 | +0.4% | 171,500 |
2021/07/16 | 1,948 | 1,961 | 1,935 | 1,935 | -6 | -0.3% | 207,400 |
2021/07/15 | 1,997 | 2,007 | 1,877 | 1,941 | -42 | -2.1% | 413,200 |
2021/07/14 | 1,965 | 1,997 | 1,956 | 1,983 | +24 | +1.2% | 175,900 |
2021/07/13 | 1,922 | 1,965 | 1,921 | 1,959 | +41 | +2.1% | 265,800 |
2021/07/12 | 1,909 | 1,922 | 1,906 | 1,918 | +49 | +2.6% | 179,000 |
2021/07/09 | 1,840 | 1,872 | 1,837 | 1,869 | +1 | +0.1% | 210,400 |
2021/07/08 | 1,870 | 1,886 | 1,856 | 1,868 | -2 | -0.1% | 136,300 |
2021/07/07 | 1,870 | 1,880 | 1,865 | 1,870 | -23 | -1.2% | 92,600 |
2021/07/06 | 1,899 | 1,901 | 1,883 | 1,893 | +15 | +0.8% | 65,300 |
2021/07/05 | 1,871 | 1,889 | 1,871 | 1,878 | -4 | -0.2% | 76,700 |
2021/07/02 | 1,865 | 1,889 | 1,860 | 1,882 | +23 | +1.2% | 121,100 |
2021/07/01 | 1,864 | 1,876 | 1,859 | 1,859 | +7 | +0.4% | 145,700 |
2021/06/30 | 1,868 | 1,876 | 1,852 | 1,852 | -4 | -0.2% | 144,300 |
2021/06/29 | 1,870 | 1,877 | 1,846 | 1,856 | -31 | -1.6% | 128,200 |
2021/06/28 | 1,873 | 1,907 | 1,873 | 1,887 | +3 | +0.2% | 121,200 |
2021/06/25 | 1,907 | 1,907 | 1,875 | 1,884 | -2 | -0.1% | 125,400 |
2021/06/24 | 1,867 | 1,892 | 1,855 | 1,886 | +19 | +1% | 111,700 |
2021/06/23 | 1,893 | 1,905 | 1,867 | 1,867 | -38 | -2% | 168,700 |
2021/06/22 | 1,879 | 1,906 | 1,873 | 1,905 | +66 | +3.6% | 139,500 |
2021/06/21 | 1,847 | 1,849 | 1,828 | 1,839 | -45 | -2.4% | 219,700 |
2021/06/18 | 1,901 | 1,907 | 1,882 | 1,884 | -20 | -1.1% | 252,300 |
2021/06/17 | 1,960 | 1,968 | 1,896 | 1,904 | -40 | -2.1% | 202,300 |
2021/06/16 | 1,930 | 1,947 | 1,912 | 1,944 | +46 | +2.4% | 272,600 |
2021/06/15 | 1,855 | 1,916 | 1,846 | 1,898 | +54 | +2.9% | 356,600 |
2021/06/14 | 1,859 | 1,862 | 1,842 | 1,844 | -8 | -0.4% | 85,300 |
2021/06/11 | 1,850 | 1,863 | 1,826 | 1,852 | +8 | +0.4% | 152,700 |
2021/06/10 | 1,860 | 1,867 | 1,834 | 1,844 | -22 | -1.2% | 135,200 |
2021/06/09 | 1,893 | 1,896 | 1,860 | 1,866 | -22 | -1.2% | 218,000 |
2021/06/08 | 1,863 | 1,890 | 1,850 | 1,888 | +7 | +0.4% | 132,200 |
2021/06/07 | 1,870 | 1,883 | 1,851 | 1,881 | +13 | +0.7% | 106,300 |
2021/06/04 | 1,870 | 1,884 | 1,857 | 1,868 | +8 | +0.4% | 157,600 |
2021/06/03 | 1,859 | 1,874 | 1,849 | 1,860 | ±0 | ±0% | 138,300 |
2021/06/02 | 1,846 | 1,860 | 1,820 | 1,860 | +6 | +0.3% | 134,200 |
2021/06/01 | 1,800 | 1,857 | 1,798 | 1,854 | +56 | +3.1% | 203,800 |
2021/05/31 | 1,852 | 1,852 | 1,791 | 1,798 | -62 | -3.3% | 101,400 |
801~
850
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