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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 1,650 | 1,694 | 1,642 | 1,687 | +15 | +0.9% | 205,800 |
| 2015/08/06 | 1,686 | 1,700 | 1,667 | 1,672 | +8 | +0.5% | 191,900 |
| 2015/08/05 | 1,657 | 1,690 | 1,647 | 1,664 | +11 | +0.7% | 243,700 |
| 2015/08/04 | 1,664 | 1,664 | 1,634 | 1,653 | -11 | -0.7% | 148,200 |
| 2015/08/03 | 1,660 | 1,669 | 1,648 | 1,664 | +14 | +0.8% | 174,400 |
| 2015/07/31 | 1,628 | 1,664 | 1,616 | 1,650 | +22 | +1.4% | 375,800 |
| 2015/07/30 | 1,620 | 1,637 | 1,609 | 1,628 | +26 | +1.6% | 262,200 |
| 2015/07/29 | 1,611 | 1,644 | 1,590 | 1,602 | -9 | -0.6% | 625,200 |
| 2015/07/28 | 1,578 | 1,631 | 1,556 | 1,611 | +64 | +4.1% | 838,400 |
| 2015/07/27 | 1,558 | 1,558 | 1,532 | 1,547 | -17 | -1.1% | 165,700 |
| 2015/07/24 | 1,560 | 1,573 | 1,552 | 1,564 | ±0 | ±0% | 102,100 |
| 2015/07/23 | 1,553 | 1,566 | 1,542 | 1,564 | +13 | +0.8% | 152,300 |
| 2015/07/22 | 1,555 | 1,560 | 1,546 | 1,551 | -19 | -1.2% | 117,600 |
| 2015/07/21 | 1,565 | 1,574 | 1,560 | 1,570 | +19 | +1.2% | 132,000 |
| 2015/07/17 | 1,556 | 1,563 | 1,535 | 1,551 | -12 | -0.8% | 245,900 |
| 2015/07/16 | 1,550 | 1,563 | 1,531 | 1,563 | +13 | +0.8% | 199,700 |
| 2015/07/15 | 1,538 | 1,564 | 1,537 | 1,550 | +16 | +1% | 228,000 |
| 2015/07/14 | 1,530 | 1,544 | 1,522 | 1,534 | +12 | +0.8% | 184,500 |
| 2015/07/13 | 1,496 | 1,529 | 1,494 | 1,522 | +35 | +2.4% | 155,600 |
| 2015/07/10 | 1,487 | 1,518 | 1,476 | 1,487 | ±0 | ±0% | 192,400 |
| 2015/07/09 | 1,493 | 1,496 | 1,455 | 1,487 | -8 | -0.5% | 283,800 |
| 2015/07/08 | 1,516 | 1,527 | 1,492 | 1,495 | -5 | -0.3% | 358,500 |
| 2015/07/07 | 1,505 | 1,515 | 1,495 | 1,500 | +4 | +0.3% | 171,400 |
| 2015/07/06 | 1,518 | 1,518 | 1,487 | 1,496 | -15 | -1% | 290,200 |
| 2015/07/03 | 1,505 | 1,516 | 1,499 | 1,511 | +5 | +0.3% | 118,800 |
| 2015/07/02 | 1,510 | 1,513 | 1,496 | 1,506 | +16 | +1.1% | 194,700 |
| 2015/07/01 | 1,485 | 1,494 | 1,483 | 1,490 | +4 | +0.3% | 91,000 |
| 2015/06/30 | 1,469 | 1,502 | 1,465 | 1,486 | +16 | +1.1% | 152,500 |
| 2015/06/29 | 1,459 | 1,500 | 1,458 | 1,470 | -18 | -1.2% | 213,900 |
| 2015/06/26 | 1,503 | 1,503 | 1,483 | 1,488 | -17 | -1.1% | 207,300 |
| 2015/06/25 | 1,510 | 1,519 | 1,499 | 1,505 | -8 | -0.5% | 132,000 |
| 2015/06/24 | 1,520 | 1,521 | 1,506 | 1,513 | ±0 | ±0% | 148,400 |
| 2015/06/23 | 1,499 | 1,520 | 1,498 | 1,513 | +23 | +1.5% | 154,100 |
| 2015/06/22 | 1,484 | 1,493 | 1,483 | 1,490 | +5 | +0.3% | 154,600 |
| 2015/06/19 | 1,491 | 1,496 | 1,484 | 1,485 | +1 | +0.1% | 243,900 |
| 2015/06/18 | 1,487 | 1,490 | 1,472 | 1,484 | -7 | -0.5% | 325,700 |
| 2015/06/17 | 1,500 | 1,500 | 1,483 | 1,491 | -9 | -0.6% | 215,900 |
| 2015/06/16 | 1,500 | 1,521 | 1,498 | 1,500 | -12 | -0.8% | 317,000 |
| 2015/06/15 | 1,504 | 1,525 | 1,503 | 1,512 | +7 | +0.5% | 368,300 |
| 2015/06/12 | 1,509 | 1,517 | 1,495 | 1,505 | -9 | -0.6% | 406,500 |
| 2015/06/11 | 1,503 | 1,516 | 1,494 | 1,514 | +15 | +1% | 278,900 |
| 2015/06/10 | 1,507 | 1,508 | 1,492 | 1,499 | -11 | -0.7% | 322,900 |
| 2015/06/09 | 1,516 | 1,520 | 1,508 | 1,510 | -21 | -1.4% | 350,800 |
| 2015/06/08 | 1,530 | 1,534 | 1,513 | 1,531 | +3 | +0.2% | 117,200 |
| 2015/06/05 | 1,500 | 1,535 | 1,494 | 1,528 | +21 | +1.4% | 386,800 |
| 2015/06/04 | 1,502 | 1,524 | 1,494 | 1,507 | +8 | +0.5% | 449,600 |
| 2015/06/03 | 1,460 | 1,510 | 1,458 | 1,499 | +45 | +3.1% | 626,500 |
| 2015/06/02 | 1,457 | 1,469 | 1,450 | 1,454 | -3 | -0.2% | 258,100 |
| 2015/06/01 | 1,466 | 1,470 | 1,450 | 1,457 | -3 | -0.2% | 306,700 |
| 2015/05/29 | 1,462 | 1,464 | 1,430 | 1,460 | -29 | -1.9% | 555,400 |
2401～
2450
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
