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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 6,050 | 6,158 | 6,011 | 6,047 | -13 | -0.2% | 234,800 |
| 2024/12/10 | 6,080 | 6,114 | 5,944 | 6,060 | -7 | -0.1% | 299,000 |
| 2024/12/09 | 6,056 | 6,068 | 5,987 | 6,067 | +49 | +0.8% | 121,000 |
| 2024/12/06 | 6,036 | 6,049 | 5,975 | 6,018 | -18 | -0.3% | 135,100 |
| 2024/12/05 | 6,081 | 6,153 | 6,015 | 6,036 | +2 | ±0% | 170,800 |
| 2024/12/04 | 6,113 | 6,123 | 5,972 | 6,034 | -20 | -0.3% | 229,800 |
| 2024/12/03 | 6,000 | 6,154 | 6,000 | 6,054 | +54 | +0.9% | 190,200 |
| 2024/12/02 | 5,933 | 6,049 | 5,930 | 6,000 | +37 | +0.6% | 226,800 |
| 2024/11/29 | 5,950 | 6,000 | 5,919 | 5,963 | +23 | +0.4% | 157,900 |
| 2024/11/28 | 5,850 | 5,977 | 5,832 | 5,940 | +73 | +1.2% | 163,100 |
| 2024/11/27 | 5,900 | 5,940 | 5,753 | 5,867 | -80 | -1.3% | 322,900 |
| 2024/11/26 | 6,100 | 6,112 | 5,881 | 5,947 | -153 | -2.5% | 387,300 |
| 2024/11/25 | 6,305 | 6,305 | 6,065 | 6,100 | -221 | -3.5% | 422,800 |
| 2024/11/22 | 6,060 | 6,340 | 5,990 | 6,321 | +358 | +6% | 427,400 |
| 2024/11/21 | 6,086 | 6,149 | 5,923 | 5,963 | -82 | -1.4% | 301,200 |
| 2024/11/20 | 5,973 | 6,057 | 5,904 | 6,045 | +48 | +0.8% | 253,300 |
| 2024/11/19 | 5,990 | 6,020 | 5,780 | 5,997 | +39 | +0.7% | 327,500 |
| 2024/11/18 | 5,962 | 6,030 | 5,938 | 5,958 | -18 | -0.3% | 288,300 |
| 2024/11/15 | 5,816 | 6,054 | 5,701 | 5,976 | +29 | +0.5% | 473,100 |
| 2024/11/14 | 5,718 | 6,012 | 5,640 | 5,947 | +229 | +4% | 610,300 |
| 2024/11/13 | 5,700 | 5,743 | 5,621 | 5,718 | +38 | +0.7% | 236,500 |
| 2024/11/12 | 5,680 | 5,730 | 5,629 | 5,680 | +43 | +0.8% | 249,200 |
| 2024/11/11 | 5,635 | 5,664 | 5,557 | 5,637 | +47 | +0.8% | 187,500 |
| 2024/11/08 | 5,600 | 5,639 | 5,541 | 5,590 | +33 | +0.6% | 181,900 |
| 2024/11/07 | 5,413 | 5,557 | 5,354 | 5,557 | +144 | +2.7% | 404,200 |
| 2024/11/06 | 5,455 | 5,480 | 5,365 | 5,413 | -42 | -0.8% | 357,300 |
| 2024/11/05 | 5,265 | 5,455 | 5,239 | 5,455 | +230 | +4.4% | 457,000 |
| 2024/11/01 | 5,102 | 5,380 | 5,071 | 5,225 | +291 | +5.9% | 782,300 |
| 2024/10/31 | 4,850 | 4,934 | 4,825 | 4,934 | +134 | +2.8% | 392,200 |
| 2024/10/30 | 4,830 | 4,870 | 4,770 | 4,800 | +30 | +0.6% | 800,600 |
| 2024/10/29 | 4,715 | 4,770 | 4,695 | 4,770 | +50 | +1.1% | 180,600 |
| 2024/10/28 | 4,735 | 4,830 | 4,710 | 4,720 | -10 | -0.2% | 193,900 |
| 2024/10/25 | 4,735 | 4,760 | 4,680 | 4,730 | +30 | +0.6% | 150,900 |
| 2024/10/24 | 4,635 | 4,730 | 4,620 | 4,700 | +25 | +0.5% | 179,400 |
| 2024/10/23 | 4,700 | 4,705 | 4,650 | 4,675 | -70 | -1.5% | 208,900 |
| 2024/10/22 | 4,875 | 4,910 | 4,745 | 4,745 | -155 | -3.2% | 250,200 |
| 2024/10/21 | 4,880 | 4,900 | 4,820 | 4,900 | +10 | +0.2% | 162,200 |
| 2024/10/18 | 4,860 | 4,925 | 4,845 | 4,890 | +50 | +1% | 200,300 |
| 2024/10/17 | 4,880 | 4,890 | 4,810 | 4,840 | -30 | -0.6% | 199,700 |
| 2024/10/16 | 4,900 | 4,965 | 4,850 | 4,870 | -70 | -1.4% | 240,900 |
| 2024/10/15 | 4,995 | 5,000 | 4,905 | 4,940 | -55 | -1.1% | 376,600 |
| 2024/10/11 | 5,050 | 5,060 | 4,995 | 4,995 | -45 | -0.9% | 115,600 |
| 2024/10/10 | 5,000 | 5,040 | 4,945 | 5,040 | +40 | +0.8% | 178,400 |
| 2024/10/09 | 5,100 | 5,120 | 5,000 | 5,000 | -80 | -1.6% | 129,100 |
| 2024/10/08 | 5,060 | 5,080 | 5,000 | 5,080 | -10 | -0.2% | 159,700 |
| 2024/10/07 | 5,140 | 5,160 | 5,070 | 5,090 | -40 | -0.8% | 180,900 |
| 2024/10/04 | 5,100 | 5,130 | 5,060 | 5,130 | +50 | +1% | 148,200 |
| 2024/10/03 | 5,220 | 5,260 | 5,060 | 5,080 | +10 | +0.2% | 162,000 |
| 2024/10/02 | 5,120 | 5,190 | 5,050 | 5,070 | -110 | -2.1% | 238,500 |
| 2024/10/01 | 5,180 | 5,220 | 5,120 | 5,180 | +40 | +0.8% | 205,900 |
151～
200
件表示中 / 3749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 | 743,100円 | +7.4% | +8.7% | 2.33% | 16.94倍 | 2.69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 | 345,800円 | +4.6% | +7.6% | 2.60% | 15.37倍 | 1.92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 |
| 長谷工 | 222,900円 | +4.5% | +1.9% | 4.04% | 11.01倍 | 1.14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 |
| 九電工 | 667,600円 | +3.4% | +6.9% | 2.70% | 14.76倍 | 1.52倍 |
|
九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出 |
| コムシスＨＤ | 346,200円 | +0.9% | -1.4% | 3.47% | 13.07倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
