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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 1,421 | 1,430 | 1,399 | 1,406 | +7 | +0.5% | 115,600 |
| 2020/07/31 | 1,443 | 1,445 | 1,393 | 1,399 | -62 | -4.2% | 190,100 |
| 2020/07/30 | 1,475 | 1,476 | 1,446 | 1,461 | -20 | -1.4% | 237,400 |
| 2020/07/29 | 1,501 | 1,508 | 1,466 | 1,481 | -32 | -2.1% | 190,100 |
| 2020/07/28 | 1,511 | 1,524 | 1,508 | 1,513 | -12 | -0.8% | 131,100 |
| 2020/07/27 | 1,508 | 1,528 | 1,502 | 1,525 | +4 | +0.3% | 129,600 |
| 2020/07/22 | 1,531 | 1,549 | 1,517 | 1,521 | -18 | -1.2% | 122,500 |
| 2020/07/21 | 1,548 | 1,548 | 1,520 | 1,539 | -7 | -0.5% | 122,200 |
| 2020/07/20 | 1,570 | 1,574 | 1,526 | 1,546 | +10 | +0.7% | 189,500 |
| 2020/07/17 | 1,538 | 1,541 | 1,515 | 1,536 | -4 | -0.3% | 119,700 |
| 2020/07/16 | 1,554 | 1,561 | 1,533 | 1,540 | -4 | -0.3% | 125,500 |
| 2020/07/15 | 1,540 | 1,548 | 1,521 | 1,544 | +12 | +0.8% | 231,200 |
| 2020/07/14 | 1,534 | 1,544 | 1,502 | 1,532 | -25 | -1.6% | 361,400 |
| 2020/07/13 | 1,555 | 1,558 | 1,535 | 1,557 | +32 | +2.1% | 103,300 |
| 2020/07/10 | 1,552 | 1,559 | 1,519 | 1,525 | -15 | -1% | 234,500 |
| 2020/07/09 | 1,551 | 1,555 | 1,516 | 1,540 | -24 | -1.5% | 193,400 |
| 2020/07/08 | 1,580 | 1,610 | 1,564 | 1,564 | -25 | -1.6% | 182,000 |
| 2020/07/07 | 1,612 | 1,612 | 1,572 | 1,589 | -34 | -2.1% | 175,300 |
| 2020/07/06 | 1,597 | 1,627 | 1,597 | 1,623 | +43 | +2.7% | 172,900 |
| 2020/07/03 | 1,560 | 1,595 | 1,560 | 1,580 | +12 | +0.8% | 140,900 |
| 2020/07/02 | 1,572 | 1,585 | 1,564 | 1,568 | -6 | -0.4% | 129,100 |
| 2020/07/01 | 1,581 | 1,629 | 1,563 | 1,574 | -8 | -0.5% | 214,500 |
| 2020/06/30 | 1,545 | 1,602 | 1,542 | 1,582 | +23 | +1.5% | 190,300 |
| 2020/06/29 | 1,570 | 1,589 | 1,550 | 1,559 | -51 | -3.2% | 277,700 |
| 2020/06/26 | 1,607 | 1,610 | 1,568 | 1,610 | +17 | +1.1% | 280,700 |
| 2020/06/25 | 1,610 | 1,622 | 1,583 | 1,593 | -48 | -2.9% | 269,700 |
| 2020/06/24 | 1,677 | 1,683 | 1,624 | 1,641 | -59 | -3.5% | 214,000 |
| 2020/06/23 | 1,689 | 1,715 | 1,679 | 1,700 | +15 | +0.9% | 176,500 |
| 2020/06/22 | 1,690 | 1,702 | 1,679 | 1,685 | -34 | -2% | 187,900 |
| 2020/06/19 | 1,685 | 1,741 | 1,677 | 1,719 | +22 | +1.3% | 367,800 |
| 2020/06/18 | 1,700 | 1,712 | 1,680 | 1,697 | -49 | -2.8% | 349,100 |
| 2020/06/17 | 1,754 | 1,776 | 1,741 | 1,746 | -28 | -1.6% | 177,900 |
| 2020/06/16 | 1,767 | 1,787 | 1,725 | 1,774 | +44 | +2.5% | 280,300 |
| 2020/06/15 | 1,861 | 1,869 | 1,730 | 1,730 | -113 | -6.1% | 284,200 |
| 2020/06/12 | 1,835 | 1,852 | 1,789 | 1,843 | +6 | +0.3% | 276,300 |
| 2020/06/11 | 1,815 | 1,839 | 1,807 | 1,837 | +22 | +1.2% | 122,100 |
| 2020/06/10 | 1,825 | 1,825 | 1,806 | 1,815 | -13 | -0.7% | 94,800 |
| 2020/06/09 | 1,850 | 1,850 | 1,810 | 1,828 | -17 | -0.9% | 111,700 |
| 2020/06/08 | 1,850 | 1,850 | 1,827 | 1,845 | +14 | +0.8% | 75,000 |
| 2020/06/05 | 1,852 | 1,857 | 1,826 | 1,831 | -11 | -0.6% | 108,700 |
| 2020/06/04 | 1,849 | 1,849 | 1,830 | 1,842 | +4 | +0.2% | 95,000 |
| 2020/06/03 | 1,850 | 1,851 | 1,823 | 1,838 | +12 | +0.7% | 98,800 |
| 2020/06/02 | 1,813 | 1,836 | 1,799 | 1,826 | +27 | +1.5% | 105,000 |
| 2020/06/01 | 1,820 | 1,822 | 1,775 | 1,799 | -31 | -1.7% | 90,900 |
| 2020/05/29 | 1,791 | 1,850 | 1,781 | 1,830 | +19 | +1% | 274,100 |
| 2020/05/28 | 1,800 | 1,817 | 1,786 | 1,811 | +22 | +1.2% | 188,400 |
| 2020/05/27 | 1,741 | 1,792 | 1,723 | 1,789 | +59 | +3.4% | 187,400 |
| 2020/05/26 | 1,705 | 1,747 | 1,700 | 1,730 | +37 | +2.2% | 159,600 |
| 2020/05/25 | 1,700 | 1,700 | 1,674 | 1,693 | +23 | +1.4% | 62,400 |
| 2020/05/22 | 1,708 | 1,710 | 1,668 | 1,670 | -42 | -2.5% | 77,200 |
1051～
1100
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 | 594,900円 | +2.4% | +18.5% | 2.42% | 16.53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 | 229,600円 | +5.8% | +3.2% | 2.22% | 16.29倍 | 1.36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 | 327,400円 | +5.0% | +0.3% | 3.36% | 14.38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 | 548,200円 | +6.6% | +1.5% | 2.37% | 13.37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
該当銘柄がありません
チャート関連のコラム
