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 |
|---|---|---|---|---|---|---|---|
| 2015/04/06 | 1,521 | 1,540 | 1,502 | 1,522 | +6 | +0.4% | 396,300 |
| 2015/04/03 | 1,500 | 1,526 | 1,491 | 1,516 | +31 | +2.1% | 375,600 |
| 2015/04/02 | 1,459 | 1,500 | 1,455 | 1,485 | +29 | +2% | 237,500 |
| 2015/04/01 | 1,490 | 1,501 | 1,454 | 1,456 | -44 | -2.9% | 339,200 |
| 2015/03/31 | 1,510 | 1,550 | 1,487 | 1,500 | +8 | +0.5% | 292,400 |
| 2015/03/30 | 1,498 | 1,498 | 1,470 | 1,492 | +5 | +0.3% | 169,500 |
| 2015/03/27 | 1,524 | 1,524 | 1,471 | 1,487 | -35 | -2.3% | 301,300 |
| 2015/03/26 | 1,542 | 1,559 | 1,507 | 1,522 | -34 | -2.2% | 248,300 |
| 2015/03/25 | 1,550 | 1,570 | 1,535 | 1,556 | +19 | +1.2% | 189,800 |
| 2015/03/24 | 1,500 | 1,545 | 1,500 | 1,537 | +30 | +2% | 263,100 |
| 2015/03/23 | 1,495 | 1,510 | 1,492 | 1,507 | +9 | +0.6% | 193,800 |
| 2015/03/20 | 1,498 | 1,515 | 1,490 | 1,498 | +7 | +0.5% | 275,100 |
| 2015/03/19 | 1,470 | 1,497 | 1,465 | 1,491 | +21 | +1.4% | 263,800 |
| 2015/03/18 | 1,477 | 1,477 | 1,455 | 1,470 | +5 | +0.3% | 185,200 |
| 2015/03/17 | 1,485 | 1,485 | 1,451 | 1,465 | -9 | -0.6% | 215,100 |
| 2015/03/16 | 1,469 | 1,485 | 1,466 | 1,474 | +5 | +0.3% | 193,400 |
| 2015/03/13 | 1,460 | 1,481 | 1,435 | 1,469 | +31 | +2.2% | 543,700 |
| 2015/03/12 | 1,412 | 1,443 | 1,405 | 1,438 | +36 | +2.6% | 203,700 |
| 2015/03/11 | 1,380 | 1,412 | 1,380 | 1,402 | -5 | -0.4% | 397,000 |
| 2015/03/10 | 1,435 | 1,437 | 1,403 | 1,407 | -24 | -1.7% | 293,100 |
| 2015/03/09 | 1,447 | 1,447 | 1,421 | 1,431 | -22 | -1.5% | 304,000 |
| 2015/03/06 | 1,450 | 1,458 | 1,445 | 1,453 | +1 | +0.1% | 359,700 |
| 2015/03/05 | 1,450 | 1,465 | 1,445 | 1,452 | +2 | +0.1% | 241,000 |
| 2015/03/04 | 1,451 | 1,461 | 1,446 | 1,450 | -10 | -0.7% | 213,500 |
| 2015/03/03 | 1,497 | 1,497 | 1,449 | 1,460 | -33 | -2.2% | 187,300 |
| 2015/03/02 | 1,466 | 1,500 | 1,466 | 1,493 | +36 | +2.5% | 299,500 |
| 2015/02/27 | 1,432 | 1,479 | 1,430 | 1,457 | +31 | +2.2% | 477,100 |
| 2015/02/26 | 1,435 | 1,438 | 1,421 | 1,426 | -16 | -1.1% | 267,800 |
| 2015/02/25 | 1,455 | 1,478 | 1,426 | 1,442 | -18 | -1.2% | 297,700 |
| 2015/02/24 | 1,467 | 1,485 | 1,455 | 1,460 | -7 | -0.5% | 195,100 |
| 2015/02/23 | 1,491 | 1,498 | 1,461 | 1,467 | -14 | -0.9% | 179,000 |
| 2015/02/20 | 1,465 | 1,490 | 1,451 | 1,481 | -2 | -0.1% | 147,900 |
| 2015/02/19 | 1,485 | 1,495 | 1,465 | 1,483 | -1 | -0.1% | 99,800 |
| 2015/02/18 | 1,475 | 1,504 | 1,470 | 1,484 | +18 | +1.2% | 375,200 |
| 2015/02/17 | 1,437 | 1,471 | 1,424 | 1,466 | +39 | +2.7% | 334,300 |
| 2015/02/16 | 1,431 | 1,453 | 1,424 | 1,427 | -3 | -0.2% | 250,300 |
| 2015/02/13 | 1,450 | 1,452 | 1,422 | 1,430 | -8 | -0.6% | 253,100 |
| 2015/02/12 | 1,463 | 1,468 | 1,365 | 1,438 | -48 | -3.2% | 536,000 |
| 2015/02/10 | 1,456 | 1,489 | 1,453 | 1,486 | +30 | +2.1% | 329,600 |
| 2015/02/09 | 1,458 | 1,461 | 1,438 | 1,456 | +17 | +1.2% | 137,300 |
| 2015/02/06 | 1,451 | 1,465 | 1,436 | 1,439 | -1 | -0.1% | 201,200 |
| 2015/02/05 | 1,449 | 1,457 | 1,436 | 1,440 | -9 | -0.6% | 132,400 |
| 2015/02/04 | 1,450 | 1,463 | 1,438 | 1,449 | +24 | +1.7% | 200,900 |
| 2015/02/03 | 1,468 | 1,470 | 1,418 | 1,425 | -40 | -2.7% | 190,200 |
| 2015/02/02 | 1,467 | 1,475 | 1,450 | 1,465 | -19 | -1.3% | 221,500 |
| 2015/01/30 | 1,500 | 1,508 | 1,466 | 1,484 | +2 | +0.1% | 220,800 |
| 2015/01/29 | 1,487 | 1,506 | 1,476 | 1,482 | -22 | -1.5% | 118,100 |
| 2015/01/28 | 1,503 | 1,515 | 1,488 | 1,504 | -2 | -0.1% | 147,600 |
| 2015/01/27 | 1,471 | 1,506 | 1,462 | 1,506 | +44 | +3% | 184,800 |
| 2015/01/26 | 1,440 | 1,467 | 1,432 | 1,462 | -1 | -0.1% | 99,300 |
2351～
2400
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
