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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 1,720 | 1,720 | 1,702 | 1,712 | -4 | -0.2% | 30,500 |
| 2020/05/20 | 1,702 | 1,724 | 1,691 | 1,716 | +14 | +0.8% | 95,200 |
| 2020/05/19 | 1,726 | 1,726 | 1,692 | 1,702 | +24 | +1.4% | 90,800 |
| 2020/05/18 | 1,693 | 1,693 | 1,655 | 1,678 | +20 | +1.2% | 65,300 |
| 2020/05/15 | 1,675 | 1,688 | 1,644 | 1,658 | -11 | -0.7% | 98,200 |
| 2020/05/14 | 1,690 | 1,698 | 1,669 | 1,669 | -15 | -0.9% | 70,700 |
| 2020/05/13 | 1,655 | 1,694 | 1,651 | 1,684 | +2 | +0.1% | 115,000 |
| 2020/05/12 | 1,712 | 1,712 | 1,679 | 1,682 | -32 | -1.9% | 81,600 |
| 2020/05/11 | 1,720 | 1,720 | 1,697 | 1,714 | +13 | +0.8% | 90,300 |
| 2020/05/08 | 1,692 | 1,704 | 1,674 | 1,701 | +24 | +1.4% | 122,300 |
| 2020/05/07 | 1,664 | 1,696 | 1,659 | 1,677 | -27 | -1.6% | 196,000 |
| 2020/05/01 | 1,714 | 1,720 | 1,698 | 1,704 | -6 | -0.4% | 145,000 |
| 2020/04/30 | 1,740 | 1,750 | 1,709 | 1,710 | +2 | +0.1% | 104,200 |
| 2020/04/28 | 1,664 | 1,715 | 1,652 | 1,708 | +47 | +2.8% | 155,700 |
| 2020/04/27 | 1,675 | 1,684 | 1,646 | 1,661 | +20 | +1.2% | 178,300 |
| 2020/04/24 | 1,690 | 1,690 | 1,640 | 1,641 | -18 | -1.1% | 292,900 |
| 2020/04/23 | 1,627 | 1,661 | 1,627 | 1,659 | +32 | +2% | 161,700 |
| 2020/04/22 | 1,617 | 1,645 | 1,603 | 1,627 | +2 | +0.1% | 150,000 |
| 2020/04/21 | 1,588 | 1,625 | 1,576 | 1,625 | +12 | +0.7% | 172,600 |
| 2020/04/20 | 1,668 | 1,674 | 1,603 | 1,613 | -58 | -3.5% | 312,100 |
| 2020/04/17 | 1,705 | 1,715 | 1,666 | 1,671 | -28 | -1.6% | 167,400 |
| 2020/04/16 | 1,637 | 1,703 | 1,637 | 1,699 | +44 | +2.7% | 157,400 |
| 2020/04/15 | 1,703 | 1,715 | 1,643 | 1,655 | -60 | -3.5% | 258,200 |
| 2020/04/14 | 1,742 | 1,746 | 1,706 | 1,715 | -19 | -1.1% | 196,800 |
| 2020/04/13 | 1,735 | 1,740 | 1,703 | 1,734 | -23 | -1.3% | 172,300 |
| 2020/04/10 | 1,705 | 1,757 | 1,680 | 1,757 | +68 | +4% | 221,800 |
| 2020/04/09 | 1,671 | 1,696 | 1,656 | 1,689 | +2 | +0.1% | 141,700 |
| 2020/04/08 | 1,661 | 1,705 | 1,645 | 1,687 | +35 | +2.1% | 189,400 |
| 2020/04/07 | 1,662 | 1,698 | 1,622 | 1,652 | +23 | +1.4% | 158,100 |
| 2020/04/06 | 1,565 | 1,643 | 1,556 | 1,629 | +75 | +4.8% | 167,200 |
| 2020/04/03 | 1,580 | 1,622 | 1,537 | 1,554 | -12 | -0.8% | 211,400 |
| 2020/04/02 | 1,579 | 1,597 | 1,553 | 1,566 | -31 | -1.9% | 178,300 |
| 2020/04/01 | 1,645 | 1,653 | 1,572 | 1,597 | -64 | -3.9% | 216,000 |
| 2020/03/31 | 1,712 | 1,744 | 1,643 | 1,661 | -50 | -2.9% | 204,400 |
| 2020/03/30 | 1,690 | 1,717 | 1,610 | 1,711 | -39 | -2.2% | 200,000 |
| 2020/03/27 | 1,678 | 1,750 | 1,674 | 1,750 | +82 | +4.9% | 395,800 |
| 2020/03/26 | 1,608 | 1,694 | 1,580 | 1,668 | +63 | +3.9% | 362,700 |
| 2020/03/25 | 1,624 | 1,652 | 1,581 | 1,605 | +26 | +1.6% | 664,600 |
| 2020/03/24 | 1,602 | 1,624 | 1,546 | 1,579 | -9 | -0.6% | 237,700 |
| 2020/03/23 | 1,551 | 1,604 | 1,506 | 1,588 | +24 | +1.5% | 344,600 |
| 2020/03/19 | 1,542 | 1,607 | 1,503 | 1,564 | +42 | +2.8% | 300,200 |
| 2020/03/18 | 1,540 | 1,589 | 1,519 | 1,522 | -16 | -1% | 316,600 |
| 2020/03/17 | 1,412 | 1,550 | 1,400 | 1,538 | +100 | +7% | 390,100 |
| 2020/03/16 | 1,481 | 1,505 | 1,434 | 1,438 | -50 | -3.4% | 278,500 |
| 2020/03/13 | 1,538 | 1,548 | 1,403 | 1,488 | -27 | -1.8% | 519,800 |
| 2020/03/12 | 1,558 | 1,568 | 1,496 | 1,515 | -59 | -3.7% | 316,200 |
| 2020/03/11 | 1,587 | 1,610 | 1,573 | 1,574 | -24 | -1.5% | 411,400 |
| 2020/03/10 | 1,567 | 1,603 | 1,500 | 1,598 | +21 | +1.3% | 503,400 |
| 2020/03/09 | 1,598 | 1,610 | 1,562 | 1,577 | -61 | -3.7% | 273,000 |
| 2020/03/06 | 1,676 | 1,681 | 1,625 | 1,638 | -62 | -3.6% | 257,100 |
1101～
1150
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 | 595,800円 | +2.4% | +18.5% | 2.42% | 16.55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 | 229,200円 | +5.8% | +3.2% | 2.23% | 16.26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 | 327,300円 | +5.0% | +0.3% | 3.36% | 14.37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 | 547,600円 | +6.6% | +1.5% | 2.37% | 13.36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 | 166,100円 | +2.6% | -1.6% | 3.73% | 15.48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
