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 |
|---|---|---|---|---|---|---|---|
| 2016/08/01 | 1,340 | 1,340 | 1,301 | 1,309 | -50 | -3.7% | 147,500 |
| 2016/07/29 | 1,332 | 1,360 | 1,326 | 1,359 | +28 | +2.1% | 143,200 |
| 2016/07/28 | 1,336 | 1,342 | 1,323 | 1,331 | -12 | -0.9% | 110,000 |
| 2016/07/27 | 1,338 | 1,370 | 1,330 | 1,343 | +19 | +1.4% | 181,900 |
| 2016/07/26 | 1,321 | 1,326 | 1,306 | 1,324 | ±0 | ±0% | 93,100 |
| 2016/07/25 | 1,320 | 1,333 | 1,313 | 1,324 | +7 | +0.5% | 98,800 |
| 2016/07/22 | 1,300 | 1,317 | 1,291 | 1,317 | +2 | +0.2% | 109,500 |
| 2016/07/21 | 1,324 | 1,345 | 1,306 | 1,315 | +7 | +0.5% | 151,600 |
| 2016/07/20 | 1,320 | 1,326 | 1,294 | 1,308 | -9 | -0.7% | 237,900 |
| 2016/07/19 | 1,323 | 1,330 | 1,306 | 1,317 | +26 | +2% | 185,700 |
| 2016/07/15 | 1,298 | 1,306 | 1,281 | 1,291 | -7 | -0.5% | 133,600 |
| 2016/07/14 | 1,275 | 1,302 | 1,264 | 1,298 | +24 | +1.9% | 137,000 |
| 2016/07/13 | 1,288 | 1,289 | 1,269 | 1,274 | +12 | +1% | 126,000 |
| 2016/07/12 | 1,261 | 1,286 | 1,257 | 1,262 | +23 | +1.9% | 138,200 |
| 2016/07/11 | 1,210 | 1,248 | 1,210 | 1,239 | +59 | +5% | 140,500 |
| 2016/07/08 | 1,189 | 1,200 | 1,175 | 1,180 | +6 | +0.5% | 143,600 |
| 2016/07/07 | 1,183 | 1,194 | 1,169 | 1,174 | -15 | -1.3% | 162,700 |
| 2016/07/06 | 1,202 | 1,205 | 1,176 | 1,189 | -39 | -3.2% | 167,100 |
| 2016/07/05 | 1,220 | 1,231 | 1,208 | 1,228 | +20 | +1.7% | 103,000 |
| 2016/07/04 | 1,198 | 1,209 | 1,184 | 1,208 | +1 | +0.1% | 124,600 |
| 2016/07/01 | 1,212 | 1,224 | 1,202 | 1,207 | ±0 | ±0% | 158,500 |
| 2016/06/30 | 1,248 | 1,248 | 1,205 | 1,207 | -18 | -1.5% | 138,300 |
| 2016/06/29 | 1,223 | 1,234 | 1,208 | 1,225 | +25 | +2.1% | 142,600 |
| 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 |
2201～
2250
件表示中 / 3754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 | 750,000円 | +7.4% | +8.7% | 2.31% | 17.10倍 | 2.72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 | 372,500円 | +4.6% | +7.6% | 2.42% | 16.55倍 | 2.07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 | 228,200円 | +4.5% | +1.9% | 3.94% | 11.27倍 | 1.16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 |
| コムシスＨＤ | 355,500円 | +0.9% | -1.4% | 3.38% | 13.42倍 | 1.11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 | 661,000円 | +3.4% | +6.9% | 2.72% | 14.61倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
