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 |
|---|---|---|---|---|---|---|---|
| 2014/07/15 | 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 |
| 2014/06/12 | 1,123 | 1,140 | 1,116 | 1,136 | +10 | +0.9% | 141,900 |
| 2014/06/11 | 1,108 | 1,131 | 1,107 | 1,126 | +25 | +2.3% | 208,100 |
| 2014/06/10 | 1,096 | 1,134 | 1,095 | 1,101 | +14 | +1.3% | 213,000 |
| 2014/06/09 | 1,099 | 1,105 | 1,083 | 1,087 | -12 | -1.1% | 83,500 |
| 2014/06/06 | 1,090 | 1,100 | 1,073 | 1,099 | +9 | +0.8% | 140,200 |
| 2014/06/05 | 1,079 | 1,094 | 1,075 | 1,090 | +11 | +1% | 95,900 |
| 2014/06/04 | 1,086 | 1,090 | 1,071 | 1,079 | -10 | -0.9% | 92,900 |
| 2014/06/03 | 1,080 | 1,094 | 1,076 | 1,089 | +23 | +2.2% | 153,500 |
| 2014/06/02 | 1,068 | 1,075 | 1,045 | 1,066 | +3 | +0.3% | 101,300 |
| 2014/05/30 | 1,055 | 1,075 | 1,044 | 1,063 | +7 | +0.7% | 147,300 |
| 2014/05/29 | 1,050 | 1,067 | 1,050 | 1,056 | -4 | -0.4% | 143,800 |
| 2014/05/28 | 1,050 | 1,080 | 1,040 | 1,060 | +4 | +0.4% | 190,400 |
| 2014/05/27 | 1,055 | 1,068 | 1,054 | 1,056 | +2 | +0.2% | 85,000 |
| 2014/05/26 | 1,050 | 1,054 | 1,040 | 1,054 | +14 | +1.3% | 66,500 |
| 2014/05/23 | 1,035 | 1,047 | 1,027 | 1,040 | +14 | +1.4% | 104,600 |
| 2014/05/22 | 1,014 | 1,028 | 1,000 | 1,026 | +17 | +1.7% | 128,800 |
| 2014/05/21 | 1,014 | 1,025 | 1,001 | 1,009 | -20 | -1.9% | 104,800 |
| 2014/05/20 | 1,014 | 1,036 | 1,014 | 1,029 | +15 | +1.5% | 94,400 |
| 2014/05/19 | 1,021 | 1,032 | 1,012 | 1,014 | -18 | -1.7% | 121,400 |
| 2014/05/16 | 1,050 | 1,056 | 1,025 | 1,032 | -28 | -2.6% | 103,400 |
| 2014/05/15 | 1,060 | 1,074 | 1,046 | 1,060 | -1 | -0.1% | 150,800 |
| 2014/05/14 | 991 | 1,074 | 990 | 1,061 | +53 | +5.3% | 366,300 |
| 2014/05/13 | 1,053 | 1,059 | 971 | 1,008 | -27 | -2.6% | 243,200 |
| 2014/05/12 | 1,049 | 1,051 | 1,034 | 1,035 | -14 | -1.3% | 88,300 |
| 2014/05/09 | 1,069 | 1,069 | 1,043 | 1,049 | -3 | -0.3% | 184,000 |
| 2014/05/08 | 1,052 | 1,057 | 1,039 | 1,052 | +4 | +0.4% | 135,100 |
| 2014/05/07 | 1,046 | 1,065 | 1,046 | 1,048 | -17 | -1.6% | 195,900 |
2701～
2750
件表示中 / 3754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 | 750,000円 | +7.4% | +8.7% | 2.31% | 17.10倍 | 2.72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 | 372,500円 | +4.6% | +7.6% | 2.42% | 16.55倍 | 2.07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 | 228,200円 | +4.5% | +1.9% | 3.94% | 11.27倍 | 1.16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 |
| コムシスＨＤ | 355,500円 | +0.9% | -1.4% | 3.38% | 13.42倍 | 1.11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 | 661,000円 | +3.4% | +6.9% | 2.72% | 14.61倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
