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 |
|---|---|---|---|---|---|---|---|
| 2022/04/22 | 1,687 | 1,691 | 1,675 | 1,684 | -17 | -1% | 55,300 |
| 2022/04/21 | 1,699 | 1,710 | 1,691 | 1,701 | +16 | +0.9% | 68,800 |
| 2022/04/20 | 1,690 | 1,705 | 1,677 | 1,685 | +15 | +0.9% | 92,400 |
| 2022/04/19 | 1,681 | 1,682 | 1,656 | 1,670 | +7 | +0.4% | 67,500 |
| 2022/04/18 | 1,660 | 1,671 | 1,639 | 1,663 | -20 | -1.2% | 62,400 |
| 2022/04/15 | 1,682 | 1,695 | 1,678 | 1,683 | -9 | -0.5% | 37,000 |
| 2022/04/14 | 1,682 | 1,699 | 1,682 | 1,692 | +10 | +0.6% | 64,700 |
| 2022/04/13 | 1,671 | 1,691 | 1,671 | 1,682 | +22 | +1.3% | 83,500 |
| 2022/04/12 | 1,689 | 1,701 | 1,655 | 1,660 | -24 | -1.4% | 94,800 |
| 2022/04/11 | 1,687 | 1,696 | 1,671 | 1,684 | -12 | -0.7% | 94,300 |
| 2022/04/08 | 1,696 | 1,713 | 1,679 | 1,696 | +6 | +0.4% | 140,300 |
| 2022/04/07 | 1,700 | 1,700 | 1,667 | 1,690 | -30 | -1.7% | 130,300 |
| 2022/04/06 | 1,736 | 1,763 | 1,715 | 1,720 | -25 | -1.4% | 99,700 |
| 2022/04/05 | 1,787 | 1,787 | 1,745 | 1,745 | -26 | -1.5% | 121,400 |
| 2022/04/04 | 1,771 | 1,781 | 1,757 | 1,771 | +14 | +0.8% | 64,700 |
| 2022/04/01 | 1,724 | 1,764 | 1,717 | 1,757 | +22 | +1.3% | 114,100 |
| 2022/03/31 | 1,764 | 1,781 | 1,735 | 1,735 | -49 | -2.7% | 139,400 |
| 2022/03/30 | 1,823 | 1,825 | 1,770 | 1,784 | -63 | -3.4% | 123,900 |
| 2022/03/29 | 1,843 | 1,851 | 1,834 | 1,847 | -3 | -0.2% | 113,400 |
| 2022/03/28 | 1,850 | 1,861 | 1,841 | 1,850 | +2 | +0.1% | 85,600 |
| 2022/03/25 | 1,850 | 1,874 | 1,846 | 1,848 | +7 | +0.4% | 117,700 |
| 2022/03/24 | 1,850 | 1,859 | 1,821 | 1,841 | -28 | -1.5% | 95,000 |
| 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 |
801～
850
件表示中 / 3752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 | 732,700円 | +7.4% | +8.7% | 2.36% | 16.70倍 | 2.65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 | 354,600円 | +4.6% | +7.6% | 2.54% | 15.76倍 | 1.97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 | 222,500円 | +4.5% | +1.9% | 4.04% | 10.99倍 | 1.14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 | 646,400円 | +3.4% | +6.9% | 2.78% | 14.29倍 | 1.47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 | 344,100円 | +0.9% | -1.4% | 3.49% | 12.99倍 | 1.08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
