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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 5,170 | 5,280 | 5,110 | 5,110 | -60 | -1.2% | 262,700 |
| 2024/09/05 | 5,150 | 5,240 | 5,110 | 5,170 | +10 | +0.2% | 213,200 |
| 2024/09/04 | 5,160 | 5,250 | 5,150 | 5,160 | -170 | -3.2% | 287,500 |
| 2024/09/03 | 5,370 | 5,400 | 5,290 | 5,330 | -10 | -0.2% | 174,500 |
| 2024/09/02 | 5,380 | 5,430 | 5,290 | 5,340 | +60 | +1.1% | 169,600 |
| 2024/08/30 | 5,180 | 5,310 | 5,140 | 5,280 | +110 | +2.1% | 263,700 |
| 2024/08/29 | 5,050 | 5,200 | 5,040 | 5,170 | +100 | +2% | 593,100 |
| 2024/08/28 | 5,140 | 5,150 | 4,995 | 5,070 | -130 | -2.5% | 255,900 |
| 2024/08/27 | 5,070 | 5,210 | 5,040 | 5,200 | +120 | +2.4% | 199,800 |
| 2024/08/26 | 5,100 | 5,250 | 5,070 | 5,080 | -20 | -0.4% | 256,400 |
| 2024/08/23 | 5,000 | 5,100 | 4,970 | 5,100 | +10 | +0.2% | 372,000 |
| 2024/08/22 | 5,220 | 5,240 | 5,030 | 5,090 | -130 | -2.5% | 294,500 |
| 2024/08/21 | 5,170 | 5,290 | 5,170 | 5,220 | -20 | -0.4% | 159,200 |
| 2024/08/20 | 5,210 | 5,330 | 5,210 | 5,240 | +30 | +0.6% | 165,400 |
| 2024/08/19 | 5,330 | 5,390 | 5,210 | 5,210 | -20 | -0.4% | 246,800 |
| 2024/08/16 | 5,260 | 5,310 | 5,150 | 5,230 | +70 | +1.4% | 204,200 |
| 2024/08/15 | 5,120 | 5,190 | 5,080 | 5,160 | +70 | +1.4% | 215,100 |
| 2024/08/14 | 5,100 | 5,170 | 5,030 | 5,090 | -100 | -1.9% | 254,000 |
| 2024/08/13 | 5,190 | 5,340 | 5,140 | 5,190 | +70 | +1.4% | 291,500 |
| 2024/08/09 | 5,210 | 5,320 | 5,100 | 5,120 | +90 | +1.8% | 338,400 |
| 2024/08/08 | 4,840 | 5,120 | 4,785 | 5,030 | +115 | +2.3% | 486,400 |
| 2024/08/07 | 4,580 | 5,080 | 4,540 | 4,915 | -115 | -2.3% | 668,500 |
| 2024/08/06 | 5,170 | 5,280 | 4,815 | 5,030 | +385 | +8.3% | 1,028,900 |
| 2024/08/05 | 4,665 | 4,875 | 4,465 | 4,645 | -625 | -11.9% | 397,100 |
| 2024/08/02 | 5,510 | 5,540 | 5,270 | 5,270 | -440 | -7.7% | 380,200 |
| 2024/08/01 | 5,860 | 5,890 | 5,650 | 5,710 | -250 | -4.2% | 291,900 |
| 2024/07/31 | 5,800 | 5,980 | 5,760 | 5,960 | +140 | +2.4% | 451,900 |
| 2024/07/30 | 5,510 | 5,880 | 5,480 | 5,820 | +250 | +4.5% | 430,500 |
| 2024/07/29 | 5,360 | 5,600 | 5,360 | 5,570 | +290 | +5.5% | 394,400 |
| 2024/07/26 | 5,220 | 5,330 | 5,170 | 5,280 | +60 | +1.1% | 294,300 |
| 2024/07/25 | 5,270 | 5,270 | 5,140 | 5,220 | -150 | -2.8% | 485,900 |
| 2024/07/24 | 5,580 | 5,590 | 5,350 | 5,370 | -270 | -4.8% | 464,800 |
| 2024/07/23 | 5,630 | 5,680 | 5,570 | 5,640 | +60 | +1.1% | 190,500 |
| 2024/07/22 | 5,720 | 5,720 | 5,520 | 5,580 | -140 | -2.4% | 231,300 |
| 2024/07/19 | 5,760 | 5,820 | 5,650 | 5,720 | -10 | -0.2% | 190,600 |
| 2024/07/18 | 5,740 | 5,810 | 5,720 | 5,730 | -110 | -1.9% | 175,100 |
| 2024/07/17 | 5,850 | 5,890 | 5,750 | 5,840 | +20 | +0.3% | 235,400 |
| 2024/07/16 | 5,790 | 5,960 | 5,780 | 5,820 | +80 | +1.4% | 317,800 |
| 2024/07/12 | 5,810 | 5,880 | 5,730 | 5,740 | -70 | -1.2% | 251,600 |
| 2024/07/11 | 5,800 | 5,850 | 5,690 | 5,810 | +60 | +1% | 213,900 |
| 2024/07/10 | 5,720 | 5,770 | 5,690 | 5,750 | -40 | -0.7% | 183,200 |
| 2024/07/09 | 5,670 | 5,810 | 5,670 | 5,790 | +160 | +2.8% | 220,600 |
| 2024/07/08 | 5,660 | 5,700 | 5,590 | 5,630 | -60 | -1.1% | 197,000 |
| 2024/07/05 | 5,690 | 5,760 | 5,670 | 5,690 | -30 | -0.5% | 172,800 |
| 2024/07/04 | 5,780 | 5,790 | 5,630 | 5,720 | +30 | +0.5% | 277,200 |
| 2024/07/03 | 5,630 | 5,740 | 5,570 | 5,690 | +60 | +1.1% | 282,100 |
| 2024/07/02 | 5,650 | 5,680 | 5,600 | 5,630 | -60 | -1.1% | 268,500 |
| 2024/07/01 | 5,650 | 5,720 | 5,620 | 5,690 | -30 | -0.5% | 261,500 |
| 2024/06/28 | 5,920 | 5,940 | 5,710 | 5,720 | -100 | -1.7% | 311,000 |
| 2024/06/27 | 5,780 | 5,840 | 5,720 | 5,820 | -20 | -0.3% | 195,600 |
51～
100
件表示中 / 3585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 | 596,300円 | +2.4% | +18.5% | 2.41% | 16.57倍 | 2.39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 | 221,100円 | +5.8% | +3.2% | 2.31% | 15.69倍 | 1.31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 | 332,700円 | +5.0% | +0.3% | 3.31% | 14.61倍 | 1.09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 |
| エクシオＧ | 182,000円 | +2.6% | -1.6% | 3.41% | 16.97倍 | 1.22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 |
| 九電工 | 507,000円 | +6.6% | +1.5% | 2.56% | 12.37倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
