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 |
|---|---|---|---|---|---|---|---|
| 2020/10/15 | 1,487 | 1,496 | 1,477 | 1,487 | -11 | -0.7% | 115,600 |
| 2020/10/14 | 1,494 | 1,500 | 1,483 | 1,498 | -14 | -0.9% | 113,000 |
| 2020/10/13 | 1,506 | 1,516 | 1,494 | 1,512 | -1 | -0.1% | 103,100 |
| 2020/10/12 | 1,526 | 1,526 | 1,501 | 1,513 | -16 | -1% | 89,600 |
| 2020/10/09 | 1,528 | 1,535 | 1,511 | 1,529 | +1 | +0.1% | 121,600 |
| 2020/10/08 | 1,529 | 1,541 | 1,515 | 1,528 | +8 | +0.5% | 138,500 |
| 2020/10/07 | 1,535 | 1,537 | 1,520 | 1,520 | -11 | -0.7% | 136,300 |
| 2020/10/06 | 1,532 | 1,539 | 1,526 | 1,531 | +11 | +0.7% | 92,500 |
| 2020/10/05 | 1,509 | 1,531 | 1,499 | 1,520 | +35 | +2.4% | 97,800 |
| 2020/10/02 | 1,524 | 1,526 | 1,481 | 1,485 | - | - | 104,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,537 | 1,542 | 1,509 | 1,509 | -24 | -1.6% | 158,800 |
| 2020/09/29 | 1,551 | 1,551 | 1,518 | 1,533 | -39 | -2.5% | 115,000 |
| 2020/09/28 | 1,547 | 1,576 | 1,544 | 1,572 | +40 | +2.6% | 214,500 |
| 2020/09/25 | 1,535 | 1,548 | 1,527 | 1,532 | +12 | +0.8% | 162,000 |
| 2020/09/24 | 1,511 | 1,531 | 1,511 | 1,520 | -4 | -0.3% | 137,400 |
| 2020/09/23 | 1,520 | 1,528 | 1,504 | 1,524 | -14 | -0.9% | 165,300 |
| 2020/09/18 | 1,530 | 1,548 | 1,529 | 1,538 | +1 | +0.1% | 283,900 |
| 2020/09/17 | 1,534 | 1,550 | 1,528 | 1,537 | +7 | +0.5% | 171,400 |
| 2020/09/16 | 1,546 | 1,552 | 1,530 | 1,530 | -25 | -1.6% | 143,600 |
| 2020/09/15 | 1,550 | 1,556 | 1,537 | 1,555 | +5 | +0.3% | 139,300 |
| 2020/09/14 | 1,532 | 1,563 | 1,532 | 1,550 | +33 | +2.2% | 121,900 |
| 2020/09/11 | 1,506 | 1,533 | 1,505 | 1,517 | -6 | -0.4% | 220,600 |
| 2020/09/10 | 1,509 | 1,526 | 1,507 | 1,523 | +11 | +0.7% | 140,400 |
| 2020/09/09 | 1,493 | 1,521 | 1,485 | 1,512 | -1 | -0.1% | 171,900 |
| 2020/09/08 | 1,508 | 1,517 | 1,502 | 1,513 | +17 | +1.1% | 161,000 |
| 2020/09/07 | 1,489 | 1,504 | 1,483 | 1,496 | +7 | +0.5% | 107,700 |
| 2020/09/04 | 1,468 | 1,489 | 1,463 | 1,489 | +4 | +0.3% | 97,600 |
| 2020/09/03 | 1,500 | 1,505 | 1,481 | 1,485 | +9 | +0.6% | 113,400 |
| 2020/09/02 | 1,469 | 1,483 | 1,464 | 1,476 | +16 | +1.1% | 131,900 |
| 2020/09/01 | 1,443 | 1,468 | 1,434 | 1,460 | +8 | +0.6% | 94,100 |
| 2020/08/31 | 1,490 | 1,491 | 1,450 | 1,452 | -10 | -0.7% | 185,300 |
| 2020/08/28 | 1,472 | 1,490 | 1,442 | 1,462 | -5 | -0.3% | 196,600 |
| 2020/08/27 | 1,485 | 1,485 | 1,462 | 1,467 | -19 | -1.3% | 54,400 |
| 2020/08/26 | 1,486 | 1,488 | 1,467 | 1,486 | +1 | +0.1% | 85,800 |
| 2020/08/25 | 1,474 | 1,497 | 1,470 | 1,485 | +29 | +2% | 148,400 |
| 2020/08/24 | 1,460 | 1,460 | 1,445 | 1,456 | +7 | +0.5% | 70,900 |
| 2020/08/21 | 1,447 | 1,464 | 1,445 | 1,449 | +11 | +0.8% | 66,100 |
| 2020/08/20 | 1,456 | 1,458 | 1,435 | 1,438 | -18 | -1.2% | 105,300 |
| 2020/08/19 | 1,465 | 1,465 | 1,441 | 1,456 | +11 | +0.8% | 136,900 |
| 2020/08/18 | 1,443 | 1,458 | 1,436 | 1,445 | +2 | +0.1% | 120,500 |
| 2020/08/17 | 1,463 | 1,474 | 1,443 | 1,443 | -20 | -1.4% | 112,800 |
| 2020/08/14 | 1,451 | 1,464 | 1,443 | 1,463 | +5 | +0.3% | 141,300 |
| 2020/08/13 | 1,451 | 1,469 | 1,450 | 1,458 | +16 | +1.1% | 211,400 |
| 2020/08/12 | 1,424 | 1,454 | 1,416 | 1,442 | +17 | +1.2% | 367,400 |
| 2020/08/11 | 1,394 | 1,442 | 1,394 | 1,425 | +52 | +3.8% | 355,100 |
| 2020/08/07 | 1,404 | 1,429 | 1,370 | 1,373 | -53 | -3.7% | 339,200 |
| 2020/08/06 | 1,409 | 1,430 | 1,405 | 1,426 | +13 | +0.9% | 131,700 |
| 2020/08/05 | 1,427 | 1,430 | 1,405 | 1,413 | -22 | -1.5% | 103,300 |
| 2020/08/04 | 1,413 | 1,444 | 1,408 | 1,435 | +29 | +2.1% | 134,500 |
1001～
1050
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 | 596,000円 | +2.4% | +18.5% | 2.42% | 16.56倍 | 2.41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 | 230,100円 | +5.8% | +3.2% | 2.22% | 16.33倍 | 1.37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 | 327,000円 | +5.0% | +0.3% | 3.36% | 14.36倍 | 1.07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 | 548,500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 | 166,400円 | +2.6% | -1.6% | 3.73% | 15.51倍 | 1.11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
