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 |
|---|---|---|---|---|---|---|---|
| 2014/08/22 | 1,377 | 1,378 | 1,322 | 1,326 | -64 | -4.6% | 275,100 |
| 2014/08/21 | 1,370 | 1,390 | 1,362 | 1,390 | +29 | +2.1% | 159,700 |
| 2014/08/20 | 1,353 | 1,377 | 1,351 | 1,361 | -6 | -0.4% | 110,400 |
| 2014/08/19 | 1,395 | 1,395 | 1,357 | 1,367 | -13 | -0.9% | 207,100 |
| 2014/08/18 | 1,366 | 1,404 | 1,364 | 1,380 | +12 | +0.9% | 216,600 |
| 2014/08/15 | 1,371 | 1,387 | 1,340 | 1,368 | +6 | +0.4% | 343,300 |
| 2014/08/14 | 1,343 | 1,364 | 1,330 | 1,362 | +39 | +2.9% | 246,900 |
| 2014/08/13 | 1,301 | 1,325 | 1,293 | 1,323 | +22 | +1.7% | 246,000 |
| 2014/08/12 | 1,300 | 1,317 | 1,285 | 1,301 | -7 | -0.5% | 326,900 |
| 2014/08/11 | 1,310 | 1,314 | 1,277 | 1,308 | +17 | +1.3% | 345,000 |
| 2014/08/08 | 1,302 | 1,310 | 1,270 | 1,291 | -11 | -0.8% | 205,600 |
| 2014/08/07 | 1,291 | 1,305 | 1,278 | 1,302 | +11 | +0.9% | 212,400 |
| 2014/08/06 | 1,294 | 1,300 | 1,284 | 1,291 | +17 | +1.3% | 226,000 |
| 2014/08/05 | 1,283 | 1,300 | 1,273 | 1,274 | -4 | -0.3% | 127,900 |
| 2014/08/04 | 1,277 | 1,293 | 1,270 | 1,278 | +1 | +0.1% | 147,300 |
| 2014/08/01 | 1,270 | 1,293 | 1,270 | 1,277 | -4 | -0.3% | 111,000 |
| 2014/07/31 | 1,283 | 1,298 | 1,272 | 1,281 | -10 | -0.8% | 159,200 |
| 2014/07/30 | 1,300 | 1,335 | 1,288 | 1,291 | +4 | +0.3% | 339,800 |
| 2014/07/29 | 1,283 | 1,291 | 1,272 | 1,287 | +3 | +0.2% | 279,100 |
| 2014/07/28 | 1,295 | 1,303 | 1,283 | 1,284 | -13 | -1% | 248,500 |
| 2014/07/25 | 1,300 | 1,306 | 1,282 | 1,297 | -1 | -0.1% | 360,700 |
| 2014/07/24 | 1,320 | 1,320 | 1,239 | 1,298 | +128 | +10.9% | 1,077,700 |
| 2014/07/23 | 1,161 | 1,173 | 1,155 | 1,170 | +10 | +0.9% | 116,300 |
| 2014/07/22 | 1,164 | 1,177 | 1,143 | 1,160 | -16 | -1.4% | 255,500 |
| 2014/07/18 | 1,181 | 1,181 | 1,150 | 1,176 | -19 | -1.6% | 139,700 |
| 2014/07/17 | 1,183 | 1,196 | 1,178 | 1,195 | +16 | +1.4% | 118,600 |
| 2014/07/16 | 1,171 | 1,189 | 1,166 | 1,179 | -1 | -0.1% | 126,800 |
| 2014/07/15 | 1,198 | 1,200 | 1,170 | 1,180 | -14 | -1.2% | 87,800 |
| 2014/07/14 | 1,181 | 1,194 | 1,173 | 1,194 | +13 | +1.1% | 92,700 |
| 2014/07/11 | 1,161 | 1,187 | 1,151 | 1,181 | +17 | +1.5% | 191,100 |
| 2014/07/10 | 1,176 | 1,183 | 1,164 | 1,164 | -15 | -1.3% | 85,400 |
| 2014/07/09 | 1,183 | 1,185 | 1,171 | 1,179 | -8 | -0.7% | 84,300 |
| 2014/07/08 | 1,190 | 1,195 | 1,162 | 1,187 | -6 | -0.5% | 230,100 |
| 2014/07/07 | 1,213 | 1,216 | 1,191 | 1,193 | -23 | -1.9% | 115,000 |
| 2014/07/04 | 1,217 | 1,223 | 1,205 | 1,216 | +4 | +0.3% | 97,500 |
| 2014/07/03 | 1,209 | 1,233 | 1,207 | 1,212 | +2 | +0.2% | 191,300 |
| 2014/07/02 | 1,214 | 1,225 | 1,201 | 1,210 | +3 | +0.2% | 183,700 |
| 2014/07/01 | 1,202 | 1,229 | 1,197 | 1,207 | +8 | +0.7% | 174,700 |
| 2014/06/30 | 1,173 | 1,203 | 1,160 | 1,199 | +26 | +2.2% | 175,900 |
| 2014/06/27 | 1,188 | 1,202 | 1,165 | 1,173 | -13 | -1.1% | 181,700 |
| 2014/06/26 | 1,193 | 1,193 | 1,169 | 1,186 | ±0 | ±0% | 112,200 |
| 2014/06/25 | 1,212 | 1,213 | 1,184 | 1,186 | -19 | -1.6% | 134,600 |
| 2014/06/24 | 1,184 | 1,210 | 1,179 | 1,205 | +22 | +1.9% | 214,200 |
| 2014/06/23 | 1,180 | 1,186 | 1,161 | 1,183 | ±0 | ±0% | 138,400 |
| 2014/06/20 | 1,170 | 1,183 | 1,159 | 1,183 | +10 | +0.9% | 155,300 |
| 2014/06/19 | 1,180 | 1,195 | 1,169 | 1,173 | ±0 | ±0% | 219,400 |
| 2014/06/18 | 1,157 | 1,178 | 1,156 | 1,173 | +16 | +1.4% | 157,900 |
| 2014/06/17 | 1,133 | 1,167 | 1,128 | 1,157 | +35 | +3.1% | 223,100 |
| 2014/06/16 | 1,123 | 1,132 | 1,108 | 1,122 | -4 | -0.4% | 125,400 |
| 2014/06/13 | 1,136 | 1,150 | 1,121 | 1,126 | -10 | -0.9% | 191,100 |
2501～
2550
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
