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 |
|---|---|---|---|---|---|---|---|
| 2015/01/28 | 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 |
| 2014/12/26 | 1,538 | 1,549 | 1,533 | 1,546 | +11 | +0.7% | 115,400 |
| 2014/12/25 | 1,533 | 1,545 | 1,526 | 1,535 | -3 | -0.2% | 87,100 |
| 2014/12/24 | 1,532 | 1,540 | 1,520 | 1,538 | +12 | +0.8% | 115,100 |
| 2014/12/22 | 1,502 | 1,526 | 1,492 | 1,526 | +19 | +1.3% | 188,900 |
| 2014/12/19 | 1,536 | 1,542 | 1,497 | 1,507 | -13 | -0.9% | 298,100 |
| 2014/12/18 | 1,499 | 1,530 | 1,488 | 1,520 | +56 | +3.8% | 312,600 |
| 2014/12/17 | 1,478 | 1,487 | 1,464 | 1,464 | -17 | -1.1% | 258,900 |
| 2014/12/16 | 1,480 | 1,498 | 1,472 | 1,481 | -22 | -1.5% | 278,700 |
| 2014/12/15 | 1,503 | 1,519 | 1,498 | 1,503 | -10 | -0.7% | 221,700 |
| 2014/12/12 | 1,484 | 1,533 | 1,484 | 1,513 | +15 | +1% | 375,000 |
| 2014/12/11 | 1,500 | 1,515 | 1,490 | 1,498 | -30 | -2% | 330,700 |
| 2014/12/10 | 1,548 | 1,555 | 1,525 | 1,528 | -34 | -2.2% | 403,600 |
| 2014/12/09 | 1,510 | 1,569 | 1,510 | 1,562 | +25 | +1.6% | 415,500 |
| 2014/12/08 | 1,598 | 1,606 | 1,531 | 1,537 | -60 | -3.8% | 537,800 |
| 2014/12/05 | 1,559 | 1,611 | 1,554 | 1,597 | +24 | +1.5% | 780,000 |
| 2014/12/04 | 1,550 | 1,586 | 1,534 | 1,573 | +27 | +1.7% | 909,600 |
| 2014/12/03 | 1,533 | 1,549 | 1,524 | 1,546 | +24 | +1.6% | 289,600 |
| 2014/12/02 | 1,508 | 1,527 | 1,493 | 1,522 | +2 | +0.1% | 235,200 |
| 2014/12/01 | 1,513 | 1,530 | 1,507 | 1,520 | +7 | +0.5% | 185,000 |
| 2014/11/28 | 1,503 | 1,519 | 1,486 | 1,513 | +11 | +0.7% | 244,400 |
| 2014/11/27 | 1,495 | 1,518 | 1,492 | 1,502 | +15 | +1% | 320,600 |
| 2014/11/26 | 1,472 | 1,494 | 1,472 | 1,487 | +15 | +1% | 195,000 |
| 2014/11/25 | 1,459 | 1,483 | 1,459 | 1,472 | +25 | +1.7% | 256,000 |
| 2014/11/21 | 1,432 | 1,457 | 1,421 | 1,447 | +17 | +1.2% | 240,800 |
| 2014/11/20 | 1,447 | 1,447 | 1,422 | 1,430 | +2 | +0.1% | 152,300 |
| 2014/11/19 | 1,422 | 1,450 | 1,385 | 1,428 | +6 | +0.4% | 380,800 |
| 2014/11/18 | 1,380 | 1,425 | 1,379 | 1,422 | +51 | +3.7% | 340,000 |
| 2014/11/17 | 1,356 | 1,384 | 1,349 | 1,371 | +1 | +0.1% | 232,700 |
| 2014/11/14 | 1,419 | 1,420 | 1,351 | 1,370 | -33 | -2.4% | 337,600 |
| 2014/11/13 | 1,390 | 1,412 | 1,369 | 1,403 | +8 | +0.6% | 225,900 |
| 2014/11/12 | 1,445 | 1,445 | 1,394 | 1,395 | -20 | -1.4% | 391,400 |
2601～
2650
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
