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 |
|---|---|---|---|---|---|---|---|
| 2024/03/07 | 4,610 | 4,670 | 4,520 | 4,560 | +20 | +0.4% | 357,300 |
| 2024/03/06 | 4,290 | 4,570 | 4,285 | 4,540 | +195 | +4.5% | 386,200 |
| 2024/03/05 | 4,230 | 4,370 | 4,210 | 4,345 | +115 | +2.7% | 266,300 |
| 2024/03/04 | 4,300 | 4,300 | 4,215 | 4,230 | -70 | -1.6% | 247,500 |
| 2024/03/01 | 4,325 | 4,345 | 4,245 | 4,300 | -65 | -1.5% | 332,800 |
| 2024/02/29 | 4,300 | 4,390 | 4,265 | 4,365 | +70 | +1.6% | 281,200 |
| 2024/02/28 | 4,245 | 4,325 | 4,230 | 4,295 | -20 | -0.5% | 206,300 |
| 2024/02/27 | 4,220 | 4,335 | 4,220 | 4,315 | +50 | +1.2% | 234,500 |
| 2024/02/26 | 4,285 | 4,300 | 4,190 | 4,265 | -20 | -0.5% | 298,700 |
| 2024/02/22 | 4,330 | 4,330 | 4,220 | 4,285 | -30 | -0.7% | 373,200 |
| 2024/02/21 | 4,360 | 4,410 | 4,300 | 4,315 | -55 | -1.3% | 279,500 |
| 2024/02/20 | 4,410 | 4,480 | 4,305 | 4,370 | -20 | -0.5% | 560,400 |
| 2024/02/19 | 4,130 | 4,410 | 4,130 | 4,390 | +330 | +8.1% | 508,100 |
| 2024/02/16 | 3,995 | 4,120 | 3,960 | 4,060 | +200 | +5.2% | 393,700 |
| 2024/02/15 | 3,925 | 3,925 | 3,845 | 3,860 | -55 | -1.4% | 251,500 |
| 2024/02/14 | 3,925 | 3,940 | 3,865 | 3,915 | -45 | -1.1% | 194,500 |
| 2024/02/13 | 3,850 | 3,960 | 3,830 | 3,960 | +65 | +1.7% | 307,600 |
| 2024/02/09 | 3,900 | 3,980 | 3,815 | 3,895 | +80 | +2.1% | 611,000 |
| 2024/02/08 | 3,675 | 4,010 | 3,540 | 3,815 | +160 | +4.4% | 864,100 |
| 2024/02/07 | 3,590 | 3,680 | 3,585 | 3,655 | +60 | +1.7% | 173,600 |
| 2024/02/06 | 3,520 | 3,600 | 3,495 | 3,595 | +45 | +1.3% | 254,900 |
| 2024/02/05 | 3,470 | 3,560 | 3,455 | 3,550 | +130 | +3.8% | 253,400 |
| 2024/02/02 | 3,440 | 3,445 | 3,370 | 3,420 | -10 | -0.3% | 223,500 |
| 2024/02/01 | 3,430 | 3,465 | 3,415 | 3,430 | +10 | +0.3% | 202,200 |
| 2024/01/31 | 3,310 | 3,425 | 3,310 | 3,420 | +90 | +2.7% | 132,800 |
| 2024/01/30 | 3,315 | 3,375 | 3,300 | 3,330 | +5 | +0.2% | 157,500 |
| 2024/01/29 | 3,300 | 3,330 | 3,295 | 3,325 | +55 | +1.7% | 163,200 |
| 2024/01/26 | 3,320 | 3,325 | 3,265 | 3,270 | -70 | -2.1% | 135,300 |
| 2024/01/25 | 3,315 | 3,340 | 3,310 | 3,340 | +15 | +0.5% | 120,600 |
| 2024/01/24 | 3,345 | 3,360 | 3,305 | 3,325 | -20 | -0.6% | 119,000 |
| 2024/01/23 | 3,380 | 3,390 | 3,340 | 3,345 | -35 | -1% | 101,300 |
| 2024/01/22 | 3,380 | 3,395 | 3,365 | 3,380 | +60 | +1.8% | 123,100 |
| 2024/01/19 | 3,300 | 3,320 | 3,265 | 3,320 | +20 | +0.6% | 105,600 |
| 2024/01/18 | 3,255 | 3,320 | 3,240 | 3,300 | +55 | +1.7% | 131,400 |
| 2024/01/17 | 3,225 | 3,290 | 3,220 | 3,245 | +20 | +0.6% | 137,400 |
| 2024/01/16 | 3,305 | 3,305 | 3,215 | 3,225 | -65 | -2% | 123,100 |
| 2024/01/15 | 3,205 | 3,305 | 3,205 | 3,290 | +50 | +1.5% | 113,400 |
| 2024/01/12 | 3,250 | 3,305 | 3,210 | 3,240 | +10 | +0.3% | 215,500 |
| 2024/01/11 | 3,285 | 3,285 | 3,220 | 3,230 | -30 | -0.9% | 187,700 |
| 2024/01/10 | 3,240 | 3,290 | 3,235 | 3,260 | +30 | +0.9% | 151,700 |
| 2024/01/09 | 3,230 | 3,260 | 3,200 | 3,230 | +15 | +0.5% | 142,300 |
| 2024/01/05 | 3,240 | 3,240 | 3,195 | 3,215 | -35 | -1.1% | 114,400 |
| 2024/01/04 | 3,210 | 3,250 | 3,170 | 3,250 | +30 | +0.9% | 127,400 |
| 2023/12/29 | 3,240 | 3,240 | 3,190 | 3,220 | +15 | +0.5% | 90,900 |
| 2023/12/28 | 3,240 | 3,260 | 3,200 | 3,205 | -70 | -2.1% | 105,200 |
| 2023/12/27 | 3,275 | 3,285 | 3,255 | 3,275 | +5 | +0.2% | 125,900 |
| 2023/12/26 | 3,265 | 3,275 | 3,235 | 3,270 | +40 | +1.2% | 121,700 |
| 2023/12/25 | 3,240 | 3,265 | 3,225 | 3,230 | -5 | -0.2% | 100,200 |
| 2023/12/22 | 3,205 | 3,255 | 3,195 | 3,235 | +75 | +2.4% | 107,100 |
| 2023/12/21 | 3,225 | 3,225 | 3,155 | 3,160 | -50 | -1.6% | 93,800 |
301～
350
件表示中 / 3710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 | 665,000円 | +7.4% | +8.7% | 2.60% | 15.34倍 | 2.44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 | 209,900円 | +4.5% | +1.9% | 4.29% | 10.41倍 | 1.08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 | 298,000円 | +4.6% | +7.6% | 3.02% | 13.24倍 | 1.66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 | 332,000円 | +0.9% | -1.4% | 3.61% | 12.60倍 | 1.04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 | 184,000円 | +5.8% | +10.3% | 3.59% | 12.66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
