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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 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 |
| 2015/01/23 | 1,473 | 1,473 | 1,445 | 1,463 | +13 | +0.9% | 127,800 |
| 2015/01/22 | 1,459 | 1,463 | 1,430 | 1,450 | -10 | -0.7% | 139,600 |
| 2015/01/21 | 1,447 | 1,464 | 1,436 | 1,460 | +13 | +0.9% | 265,500 |
| 2015/01/20 | 1,435 | 1,471 | 1,425 | 1,447 | +16 | +1.1% | 432,300 |
| 2015/01/19 | 1,446 | 1,454 | 1,419 | 1,431 | +1 | +0.1% | 122,000 |
| 2015/01/16 | 1,484 | 1,487 | 1,419 | 1,430 | -85 | -5.6% | 360,400 |
| 2015/01/15 | 1,458 | 1,525 | 1,458 | 1,515 | +65 | +4.5% | 278,200 |
| 2015/01/14 | 1,452 | 1,469 | 1,444 | 1,450 | -14 | -1% | 159,900 |
| 2015/01/13 | 1,442 | 1,466 | 1,427 | 1,464 | +9 | +0.6% | 196,100 |
| 2015/01/09 | 1,456 | 1,470 | 1,436 | 1,455 | -3 | -0.2% | 287,000 |
| 2015/01/08 | 1,458 | 1,474 | 1,446 | 1,458 | -14 | -1% | 427,000 |
| 2015/01/07 | 1,473 | 1,498 | 1,469 | 1,472 | -29 | -1.9% | 301,200 |
| 2015/01/06 | 1,545 | 1,545 | 1,500 | 1,501 | -65 | -4.2% | 299,500 |
| 2015/01/05 | 1,547 | 1,574 | 1,535 | 1,566 | +19 | +1.2% | 272,700 |
| 2014/12/30 | 1,557 | 1,574 | 1,534 | 1,547 | -1 | -0.1% | 239,500 |
| 2014/12/29 | 1,550 | 1,578 | 1,523 | 1,548 | +2 | +0.1% | 186,700 |
2501～
2550
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
