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 |
|---|---|---|---|---|---|---|---|
| 2015/09/03 | 1,800 | 1,829 | 1,776 | 1,776 | +22 | +1.3% | 307,700 |
| 2015/09/02 | 1,727 | 1,799 | 1,727 | 1,754 | +9 | +0.5% | 333,900 |
| 2015/09/01 | 1,803 | 1,812 | 1,745 | 1,745 | -98 | -5.3% | 374,300 |
| 2015/08/31 | 1,833 | 1,858 | 1,820 | 1,843 | -9 | -0.5% | 189,100 |
| 2015/08/28 | 1,850 | 1,876 | 1,830 | 1,852 | +53 | +2.9% | 370,300 |
| 2015/08/27 | 1,815 | 1,849 | 1,794 | 1,799 | -5 | -0.3% | 414,100 |
| 2015/08/26 | 1,726 | 1,816 | 1,726 | 1,804 | +80 | +4.6% | 692,500 |
| 2015/08/25 | 1,686 | 1,797 | 1,680 | 1,724 | -38 | -2.2% | 379,100 |
| 2015/08/24 | 1,790 | 1,841 | 1,762 | 1,762 | -69 | -3.8% | 319,400 |
| 2015/08/21 | 1,832 | 1,855 | 1,824 | 1,831 | -16 | -0.9% | 312,900 |
| 2015/08/20 | 1,878 | 1,895 | 1,812 | 1,847 | -35 | -1.9% | 283,100 |
| 2015/08/19 | 1,919 | 1,931 | 1,869 | 1,882 | -19 | -1% | 241,500 |
| 2015/08/18 | 1,896 | 1,920 | 1,869 | 1,901 | +13 | +0.7% | 254,700 |
| 2015/08/17 | 1,843 | 1,888 | 1,831 | 1,888 | +46 | +2.5% | 247,500 |
| 2015/08/14 | 1,863 | 1,869 | 1,828 | 1,842 | -15 | -0.8% | 168,700 |
| 2015/08/13 | 1,850 | 1,865 | 1,824 | 1,857 | +21 | +1.1% | 321,900 |
| 2015/08/12 | 1,850 | 1,884 | 1,807 | 1,836 | +5 | +0.3% | 420,700 |
| 2015/08/11 | 1,781 | 1,835 | 1,781 | 1,831 | -19 | -1% | 443,000 |
| 2015/08/10 | 1,741 | 1,854 | 1,739 | 1,850 | +163 | +9.7% | 806,400 |
| 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 |
2451～
2500
件表示中 / 3784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 | 857,200円 | +7.4% | +8.7% | 2.03% | 19.55倍 | 3.10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 | 408,900円 | +4.6% | +7.6% | 2.20% | 18.17倍 | 2.27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 | 253,300円 | +4.5% | +1.9% | 3.55% | 12.37倍 | 1.28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 |
| 九電工 | 740,700円 | +3.4% | +6.9% | 2.43% | 16.37倍 | 1.69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 |
| コムシスＨＤ | 375,200円 | +0.9% | -1.4% | 3.20% | 14.09倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
