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 |
|---|---|---|---|---|---|---|---|
| 2016/06/28 | 1,180 | 1,206 | 1,178 | 1,200 | +17 | +1.4% | 306,900 |
| 2016/06/27 | 1,157 | 1,187 | 1,157 | 1,183 | +32 | +2.8% | 163,200 |
| 2016/06/24 | 1,245 | 1,250 | 1,147 | 1,151 | -95 | -7.6% | 153,500 |
| 2016/06/23 | 1,226 | 1,247 | 1,223 | 1,246 | +16 | +1.3% | 67,200 |
| 2016/06/22 | 1,250 | 1,257 | 1,226 | 1,230 | -44 | -3.5% | 139,700 |
| 2016/06/21 | 1,259 | 1,280 | 1,246 | 1,274 | +12 | +1% | 150,400 |
| 2016/06/20 | 1,246 | 1,270 | 1,245 | 1,262 | +37 | +3% | 130,700 |
| 2016/06/17 | 1,210 | 1,235 | 1,209 | 1,225 | +20 | +1.7% | 227,100 |
| 2016/06/16 | 1,233 | 1,233 | 1,203 | 1,205 | -41 | -3.3% | 234,500 |
| 2016/06/15 | 1,242 | 1,260 | 1,236 | 1,246 | -8 | -0.6% | 212,100 |
| 2016/06/14 | 1,265 | 1,276 | 1,243 | 1,254 | -26 | -2% | 314,000 |
| 2016/06/13 | 1,328 | 1,330 | 1,280 | 1,280 | -81 | -6% | 170,200 |
| 2016/06/10 | 1,398 | 1,399 | 1,352 | 1,361 | -7 | -0.5% | 201,900 |
| 2016/06/09 | 1,372 | 1,390 | 1,364 | 1,368 | -7 | -0.5% | 163,000 |
| 2016/06/08 | 1,371 | 1,378 | 1,357 | 1,375 | +12 | +0.9% | 136,200 |
| 2016/06/07 | 1,363 | 1,373 | 1,358 | 1,363 | +5 | +0.4% | 87,200 |
| 2016/06/06 | 1,353 | 1,358 | 1,340 | 1,358 | +2 | +0.1% | 83,200 |
| 2016/06/03 | 1,369 | 1,376 | 1,352 | 1,356 | -3 | -0.2% | 124,000 |
| 2016/06/02 | 1,373 | 1,376 | 1,347 | 1,359 | -31 | -2.2% | 188,200 |
| 2016/06/01 | 1,411 | 1,413 | 1,382 | 1,390 | -35 | -2.5% | 126,500 |
| 2016/05/31 | 1,400 | 1,425 | 1,386 | 1,425 | +14 | +1% | 200,500 |
| 2016/05/30 | 1,429 | 1,429 | 1,406 | 1,411 | ±0 | ±0% | 65,500 |
| 2016/05/27 | 1,405 | 1,415 | 1,398 | 1,411 | +8 | +0.6% | 138,000 |
| 2016/05/26 | 1,402 | 1,406 | 1,380 | 1,403 | +22 | +1.6% | 155,100 |
| 2016/05/25 | 1,370 | 1,386 | 1,362 | 1,381 | +32 | +2.4% | 122,500 |
| 2016/05/24 | 1,388 | 1,388 | 1,347 | 1,349 | -47 | -3.4% | 218,300 |
| 2016/05/23 | 1,382 | 1,400 | 1,379 | 1,396 | +2 | +0.1% | 103,900 |
| 2016/05/20 | 1,389 | 1,397 | 1,376 | 1,394 | -2 | -0.1% | 95,600 |
| 2016/05/19 | 1,411 | 1,421 | 1,382 | 1,396 | +3 | +0.2% | 118,400 |
| 2016/05/18 | 1,375 | 1,400 | 1,374 | 1,393 | +13 | +0.9% | 162,400 |
| 2016/05/17 | 1,377 | 1,387 | 1,358 | 1,380 | +12 | +0.9% | 125,300 |
| 2016/05/16 | 1,360 | 1,384 | 1,360 | 1,368 | +25 | +1.9% | 181,100 |
| 2016/05/13 | 1,336 | 1,350 | 1,309 | 1,343 | +21 | +1.6% | 451,900 |
| 2016/05/12 | 1,347 | 1,372 | 1,305 | 1,322 | -47 | -3.4% | 350,700 |
| 2016/05/11 | 1,378 | 1,379 | 1,360 | 1,369 | -4 | -0.3% | 80,400 |
| 2016/05/10 | 1,370 | 1,375 | 1,353 | 1,373 | +25 | +1.9% | 166,700 |
| 2016/05/09 | 1,333 | 1,351 | 1,324 | 1,348 | +20 | +1.5% | 139,200 |
| 2016/05/06 | 1,327 | 1,333 | 1,306 | 1,328 | +8 | +0.6% | 119,900 |
| 2016/05/02 | 1,349 | 1,354 | 1,315 | 1,320 | -59 | -4.3% | 273,000 |
| 2016/04/28 | 1,446 | 1,447 | 1,374 | 1,379 | -78 | -5.4% | 450,700 |
| 2016/04/27 | 1,445 | 1,459 | 1,441 | 1,457 | +13 | +0.9% | 121,300 |
| 2016/04/26 | 1,469 | 1,469 | 1,440 | 1,444 | -31 | -2.1% | 111,700 |
| 2016/04/25 | 1,497 | 1,498 | 1,469 | 1,475 | -20 | -1.3% | 78,300 |
| 2016/04/22 | 1,475 | 1,497 | 1,472 | 1,495 | +23 | +1.6% | 420,200 |
| 2016/04/21 | 1,461 | 1,474 | 1,435 | 1,472 | +52 | +3.7% | 278,700 |
| 2016/04/20 | 1,429 | 1,444 | 1,411 | 1,420 | +1 | +0.1% | 186,500 |
| 2016/04/19 | 1,427 | 1,429 | 1,412 | 1,419 | +38 | +2.8% | 258,200 |
| 2016/04/18 | 1,373 | 1,405 | 1,366 | 1,381 | -16 | -1.1% | 191,600 |
| 2016/04/15 | 1,410 | 1,414 | 1,391 | 1,397 | -17 | -1.2% | 188,300 |
| 2016/04/14 | 1,394 | 1,414 | 1,381 | 1,414 | +45 | +3.3% | 219,700 |
2051～
2100
件表示中 / 3581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 | 597,600円 | +2.4% | +18.5% | 2.41% | 16.60倍 | 2.39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 | 229,700円 | +5.8% | +3.2% | 2.22% | 16.30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 | 325,900円 | +5.0% | +0.3% | 3.38% | 14.31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 | 546,200円 | +6.6% | +1.5% | 2.38% | 13.32倍 | 1.30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 | 165,700円 | +2.6% | -1.6% | 3.74% | 15.44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
