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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,625 | 1,625 | 1,600 | 1,605 | -26 | -1.6% | 219,400 |
| 2017/03/28 | 1,622 | 1,633 | 1,617 | 1,631 | +13 | +0.8% | 179,400 |
| 2017/03/27 | 1,620 | 1,623 | 1,611 | 1,618 | -22 | -1.3% | 128,700 |
| 2017/03/24 | 1,626 | 1,643 | 1,622 | 1,640 | +11 | +0.7% | 104,100 |
| 2017/03/23 | 1,641 | 1,643 | 1,623 | 1,629 | -13 | -0.8% | 131,600 |
| 2017/03/22 | 1,654 | 1,668 | 1,640 | 1,642 | -49 | -2.9% | 123,700 |
| 2017/03/21 | 1,671 | 1,695 | 1,668 | 1,691 | +13 | +0.8% | 118,600 |
| 2017/03/17 | 1,678 | 1,680 | 1,664 | 1,678 | +4 | +0.2% | 105,200 |
| 2017/03/16 | 1,650 | 1,677 | 1,639 | 1,674 | +7 | +0.4% | 167,800 |
| 2017/03/15 | 1,673 | 1,682 | 1,662 | 1,667 | -16 | -1% | 136,500 |
| 2017/03/14 | 1,694 | 1,700 | 1,681 | 1,683 | -10 | -0.6% | 121,800 |
| 2017/03/13 | 1,684 | 1,698 | 1,673 | 1,693 | +9 | +0.5% | 142,900 |
| 2017/03/10 | 1,681 | 1,695 | 1,681 | 1,684 | +12 | +0.7% | 209,300 |
| 2017/03/09 | 1,676 | 1,683 | 1,667 | 1,672 | +2 | +0.1% | 172,800 |
| 2017/03/08 | 1,664 | 1,675 | 1,663 | 1,670 | -4 | -0.2% | 159,700 |
| 2017/03/07 | 1,669 | 1,675 | 1,667 | 1,674 | +9 | +0.5% | 140,900 |
| 2017/03/06 | 1,664 | 1,675 | 1,662 | 1,665 | -2 | -0.1% | 117,400 |
| 2017/03/03 | 1,671 | 1,681 | 1,663 | 1,667 | -3 | -0.2% | 120,200 |
| 2017/03/02 | 1,690 | 1,707 | 1,666 | 1,670 | -3 | -0.2% | 249,900 |
| 2017/03/01 | 1,677 | 1,677 | 1,653 | 1,673 | -2 | -0.1% | 207,800 |
| 2017/02/28 | 1,656 | 1,694 | 1,656 | 1,675 | +42 | +2.6% | 426,800 |
| 2017/02/27 | 1,623 | 1,635 | 1,618 | 1,633 | -5 | -0.3% | 141,400 |
| 2017/02/24 | 1,635 | 1,648 | 1,628 | 1,638 | -16 | -1% | 95,300 |
| 2017/02/23 | 1,655 | 1,659 | 1,646 | 1,654 | +3 | +0.2% | 59,100 |
| 2017/02/22 | 1,646 | 1,651 | 1,632 | 1,651 | -6 | -0.4% | 122,600 |
| 2017/02/21 | 1,650 | 1,662 | 1,627 | 1,657 | +8 | +0.5% | 129,100 |
| 2017/02/20 | 1,645 | 1,655 | 1,622 | 1,649 | +17 | +1% | 255,400 |
| 2017/02/17 | 1,621 | 1,636 | 1,605 | 1,632 | +7 | +0.4% | 103,100 |
| 2017/02/16 | 1,621 | 1,634 | 1,617 | 1,625 | +10 | +0.6% | 159,200 |
| 2017/02/15 | 1,603 | 1,620 | 1,599 | 1,615 | +12 | +0.7% | 275,000 |
| 2017/02/14 | 1,600 | 1,618 | 1,600 | 1,603 | +13 | +0.8% | 227,200 |
| 2017/02/13 | 1,587 | 1,596 | 1,584 | 1,590 | +17 | +1.1% | 193,000 |
| 2017/02/10 | 1,567 | 1,580 | 1,550 | 1,573 | +66 | +4.4% | 346,400 |
| 2017/02/09 | 1,514 | 1,524 | 1,502 | 1,507 | -25 | -1.6% | 101,300 |
| 2017/02/08 | 1,530 | 1,543 | 1,521 | 1,532 | -7 | -0.5% | 100,300 |
| 2017/02/07 | 1,530 | 1,544 | 1,527 | 1,539 | -4 | -0.3% | 77,500 |
| 2017/02/06 | 1,554 | 1,554 | 1,523 | 1,543 | +2 | +0.1% | 98,700 |
| 2017/02/03 | 1,535 | 1,550 | 1,533 | 1,541 | ±0 | ±0% | 86,400 |
| 2017/02/02 | 1,575 | 1,575 | 1,536 | 1,541 | -31 | -2% | 116,000 |
| 2017/02/01 | 1,535 | 1,574 | 1,531 | 1,572 | +29 | +1.9% | 102,400 |
| 2017/01/31 | 1,543 | 1,551 | 1,533 | 1,543 | -12 | -0.8% | 90,300 |
| 2017/01/30 | 1,557 | 1,557 | 1,545 | 1,555 | -7 | -0.4% | 90,400 |
| 2017/01/27 | 1,573 | 1,575 | 1,560 | 1,562 | -6 | -0.4% | 110,600 |
| 2017/01/26 | 1,558 | 1,568 | 1,555 | 1,568 | +23 | +1.5% | 133,100 |
| 2017/01/25 | 1,564 | 1,564 | 1,539 | 1,545 | +5 | +0.3% | 45,300 |
| 2017/01/24 | 1,544 | 1,547 | 1,530 | 1,540 | -5 | -0.3% | 61,000 |
| 2017/01/23 | 1,539 | 1,558 | 1,532 | 1,545 | -14 | -0.9% | 99,100 |
| 2017/01/20 | 1,540 | 1,563 | 1,537 | 1,559 | +7 | +0.5% | 91,600 |
| 2017/01/19 | 1,548 | 1,554 | 1,535 | 1,552 | +18 | +1.2% | 104,000 |
| 2017/01/18 | 1,549 | 1,559 | 1,522 | 1,534 | -15 | -1% | 152,700 |
2001～
2050
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
