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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 2,018 | 2,041 | 2,013 | 2,038 | +24 | +1.2% | 149,900 |
| 2017/11/02 | 1,997 | 2,015 | 1,984 | 2,014 | +8 | +0.4% | 155,000 |
| 2017/11/01 | 1,994 | 2,011 | 1,983 | 2,006 | +13 | +0.7% | 224,900 |
| 2017/10/31 | 1,991 | 1,998 | 1,984 | 1,993 | +1 | +0.1% | 126,100 |
| 2017/10/30 | 2,000 | 2,011 | 1,982 | 1,992 | -11 | -0.5% | 190,800 |
| 2017/10/27 | 2,019 | 2,019 | 1,997 | 2,003 | +4 | +0.2% | 168,600 |
| 2017/10/26 | 2,018 | 2,024 | 1,992 | 1,999 | +14 | +0.7% | 131,700 |
| 2017/10/25 | 2,000 | 2,022 | 1,979 | 1,985 | -12 | -0.6% | 252,200 |
| 2017/10/24 | 1,990 | 1,999 | 1,986 | 1,997 | +18 | +0.9% | 149,200 |
| 2017/10/23 | 1,997 | 1,997 | 1,976 | 1,979 | +20 | +1% | 177,800 |
| 2017/10/20 | 1,957 | 1,966 | 1,942 | 1,959 | +2 | +0.1% | 129,700 |
| 2017/10/19 | 1,968 | 1,969 | 1,953 | 1,957 | +1 | +0.1% | 149,600 |
| 2017/10/18 | 1,975 | 1,979 | 1,948 | 1,956 | -13 | -0.7% | 137,200 |
| 2017/10/17 | 2,023 | 2,023 | 1,962 | 1,969 | -60 | -3% | 515,900 |
| 2017/10/16 | 2,011 | 2,070 | 1,992 | 2,029 | +135 | +7.1% | 1,003,100 |
| 2017/10/13 | 1,878 | 1,905 | 1,871 | 1,894 | +11 | +0.6% | 158,000 |
| 2017/10/12 | 1,897 | 1,900 | 1,879 | 1,883 | -5 | -0.3% | 137,000 |
| 2017/10/11 | 1,896 | 1,904 | 1,875 | 1,888 | -7 | -0.4% | 117,300 |
| 2017/10/10 | 1,877 | 1,910 | 1,861 | 1,895 | +18 | +1% | 253,500 |
| 2017/10/06 | 1,872 | 1,881 | 1,860 | 1,877 | +28 | +1.5% | 241,500 |
| 2017/10/05 | 1,842 | 1,852 | 1,839 | 1,849 | +11 | +0.6% | 125,000 |
| 2017/10/04 | 1,849 | 1,850 | 1,830 | 1,838 | -9 | -0.5% | 163,200 |
| 2017/10/03 | 1,866 | 1,866 | 1,843 | 1,847 | -11 | -0.6% | 62,300 |
| 2017/10/02 | 1,873 | 1,880 | 1,851 | 1,858 | ±0 | ±0% | 343,700 |
| 2017/09/29 | 1,849 | 1,862 | 1,841 | 1,858 | -1 | -0.1% | 193,200 |
| 2017/09/28 | 1,827 | 1,865 | 1,822 | 1,859 | +26 | +1.4% | 306,400 |
| 2017/09/27 | 1,835 | 1,838 | 1,826 | 1,833 | -20 | -1.1% | 118,700 |
| 2017/09/26 | 1,855 | 1,870 | 1,842 | 1,853 | -2 | -0.1% | 297,400 |
| 2017/09/25 | 1,854 | 1,872 | 1,849 | 1,855 | -7 | -0.4% | 294,200 |
| 2017/09/22 | 1,856 | 1,874 | 1,853 | 1,862 | +6 | +0.3% | 166,900 |
| 2017/09/21 | 1,866 | 1,872 | 1,852 | 1,856 | -10 | -0.5% | 125,400 |
| 2017/09/20 | 1,871 | 1,881 | 1,862 | 1,866 | -8 | -0.4% | 84,600 |
| 2017/09/19 | 1,853 | 1,874 | 1,843 | 1,874 | +17 | +0.9% | 113,100 |
| 2017/09/15 | 1,823 | 1,857 | 1,820 | 1,857 | +25 | +1.4% | 196,600 |
| 2017/09/14 | 1,841 | 1,846 | 1,830 | 1,832 | -14 | -0.8% | 85,700 |
| 2017/09/13 | 1,836 | 1,859 | 1,825 | 1,846 | +10 | +0.5% | 93,600 |
| 2017/09/12 | 1,868 | 1,868 | 1,836 | 1,836 | -14 | -0.8% | 102,800 |
| 2017/09/11 | 1,868 | 1,868 | 1,847 | 1,850 | +6 | +0.3% | 152,700 |
| 2017/09/08 | 1,833 | 1,861 | 1,833 | 1,844 | -11 | -0.6% | 238,500 |
| 2017/09/07 | 1,810 | 1,857 | 1,808 | 1,855 | +37 | +2% | 271,900 |
| 2017/09/06 | 1,791 | 1,822 | 1,786 | 1,818 | +25 | +1.4% | 198,400 |
| 2017/09/05 | 1,809 | 1,809 | 1,784 | 1,793 | -6 | -0.3% | 161,500 |
| 2017/09/04 | 1,818 | 1,838 | 1,799 | 1,799 | -31 | -1.7% | 166,000 |
| 2017/09/01 | 1,827 | 1,838 | 1,809 | 1,830 | +15 | +0.8% | 201,600 |
| 2017/08/31 | 1,805 | 1,829 | 1,799 | 1,815 | +18 | +1% | 268,000 |
| 2017/08/30 | 1,770 | 1,800 | 1,758 | 1,797 | +35 | +2% | 276,300 |
| 2017/08/29 | 1,728 | 1,767 | 1,728 | 1,762 | +20 | +1.1% | 307,300 |
| 2017/08/28 | 1,727 | 1,743 | 1,722 | 1,742 | +14 | +0.8% | 140,400 |
| 2017/08/25 | 1,736 | 1,736 | 1,707 | 1,728 | -14 | -0.8% | 219,300 |
| 2017/08/24 | 1,740 | 1,751 | 1,736 | 1,742 | -11 | -0.6% | 150,400 |
1851～
1900
件表示中 / 3715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 | 665,600円 | +7.4% | +8.7% | 2.60% | 15.25倍 | 2.42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 |
| 長谷工 | 215,300円 | +4.5% | +1.9% | 4.18% | 10.68倍 | 1.10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 |
| 関電工 | 302,200円 | +4.6% | +7.6% | 2.98% | 13.43倍 | 1.68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 | 328,400円 | +0.9% | -1.4% | 3.65% | 12.43倍 | 1.03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 | 184,200円 | +5.8% | +10.3% | 3.58% | 12.64倍 | 1.18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
