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 |
---|---|---|---|---|---|---|---|
2023/06/20 | 2,440 | 2,440 | 2,389 | 2,401 | -65 | -2.6% | 160,000 |
2023/06/19 | 2,491 | 2,502 | 2,447 | 2,466 | +25 | +1% | 178,600 |
2023/06/16 | 2,430 | 2,458 | 2,425 | 2,441 | +17 | +0.7% | 315,700 |
2023/06/15 | 2,419 | 2,472 | 2,419 | 2,424 | -12 | -0.5% | 183,500 |
2023/06/14 | 2,450 | 2,450 | 2,415 | 2,436 | +31 | +1.3% | 229,400 |
2023/06/13 | 2,437 | 2,446 | 2,401 | 2,405 | -37 | -1.5% | 207,400 |
2023/06/12 | 2,437 | 2,443 | 2,426 | 2,442 | +23 | +1% | 137,900 |
2023/06/09 | 2,426 | 2,431 | 2,406 | 2,419 | +10 | +0.4% | 199,700 |
2023/06/08 | 2,403 | 2,421 | 2,389 | 2,409 | -6 | -0.2% | 164,000 |
2023/06/07 | 2,435 | 2,465 | 2,407 | 2,415 | -6 | -0.2% | 157,400 |
2023/06/06 | 2,392 | 2,427 | 2,387 | 2,421 | +1 | ±0% | 117,600 |
2023/06/05 | 2,434 | 2,445 | 2,402 | 2,420 | +4 | +0.2% | 124,000 |
2023/06/02 | 2,367 | 2,416 | 2,364 | 2,416 | +47 | +2% | 174,000 |
2023/06/01 | 2,317 | 2,380 | 2,316 | 2,369 | +38 | +1.6% | 138,000 |
2023/05/31 | 2,333 | 2,360 | 2,322 | 2,331 | -28 | -1.2% | 211,600 |
2023/05/30 | 2,371 | 2,377 | 2,343 | 2,359 | -15 | -0.6% | 120,700 |
2023/05/29 | 2,400 | 2,403 | 2,370 | 2,374 | +2 | +0.1% | 153,000 |
2023/05/26 | 2,397 | 2,397 | 2,370 | 2,372 | -19 | -0.8% | 164,100 |
2023/05/25 | 2,357 | 2,399 | 2,349 | 2,391 | +1 | ±0% | 141,300 |
2023/05/24 | 2,376 | 2,409 | 2,368 | 2,390 | -1 | ±0% | 149,700 |
2023/05/23 | 2,426 | 2,445 | 2,380 | 2,391 | -33 | -1.4% | 187,800 |
2023/05/22 | 2,383 | 2,427 | 2,372 | 2,424 | +16 | +0.7% | 203,500 |
2023/05/19 | 2,380 | 2,412 | 2,366 | 2,408 | +25 | +1% | 214,100 |
2023/05/18 | 2,438 | 2,439 | 2,367 | 2,383 | -53 | -2.2% | 253,900 |
2023/05/17 | 2,406 | 2,439 | 2,391 | 2,436 | -4 | -0.2% | 203,000 |
2023/05/16 | 2,409 | 2,444 | 2,381 | 2,440 | +54 | +2.3% | 218,400 |
2023/05/15 | 2,422 | 2,466 | 2,377 | 2,386 | +1 | ±0% | 299,100 |
2023/05/12 | 2,367 | 2,385 | 2,350 | 2,385 | +28 | +1.2% | 75,300 |
2023/05/11 | 2,381 | 2,381 | 2,333 | 2,357 | -53 | -2.2% | 140,300 |
2023/05/10 | 2,404 | 2,419 | 2,378 | 2,410 | -9 | -0.4% | 157,400 |
2023/05/09 | 2,383 | 2,422 | 2,377 | 2,419 | +50 | +2.1% | 202,200 |
2023/05/08 | 2,338 | 2,381 | 2,326 | 2,369 | +23 | +1% | 161,200 |
2023/05/02 | 2,376 | 2,394 | 2,322 | 2,346 | -3 | -0.1% | 121,200 |
2023/05/01 | 2,280 | 2,353 | 2,279 | 2,349 | +73 | +3.2% | 218,500 |
2023/04/28 | 2,250 | 2,276 | 2,247 | 2,276 | +48 | +2.2% | 143,100 |
2023/04/27 | 2,210 | 2,233 | 2,201 | 2,228 | +16 | +0.7% | 117,800 |
2023/04/26 | 2,183 | 2,217 | 2,157 | 2,212 | ±0 | ±0% | 105,800 |
2023/04/25 | 2,201 | 2,237 | 2,201 | 2,212 | +20 | +0.9% | 98,600 |
2023/04/24 | 2,189 | 2,199 | 2,169 | 2,192 | -5 | -0.2% | 141,500 |
2023/04/21 | 2,190 | 2,206 | 2,182 | 2,197 | ±0 | ±0% | 70,400 |
2023/04/20 | 2,204 | 2,216 | 2,193 | 2,197 | -6 | -0.3% | 71,300 |
2023/04/19 | 2,210 | 2,215 | 2,192 | 2,203 | -14 | -0.6% | 107,600 |
2023/04/18 | 2,215 | 2,232 | 2,204 | 2,217 | +3 | +0.1% | 88,400 |
2023/04/17 | 2,200 | 2,221 | 2,164 | 2,214 | +15 | +0.7% | 158,300 |
2023/04/14 | 2,166 | 2,205 | 2,153 | 2,199 | +26 | +1.2% | 129,200 |
2023/04/13 | 2,183 | 2,188 | 2,165 | 2,173 | -5 | -0.2% | 108,400 |
2023/04/12 | 2,167 | 2,186 | 2,162 | 2,178 | +36 | +1.7% | 89,100 |
2023/04/11 | 2,162 | 2,175 | 2,141 | 2,142 | +2 | +0.1% | 96,800 |
2023/04/10 | 2,139 | 2,143 | 2,123 | 2,140 | +20 | +0.9% | 62,600 |
2023/04/07 | 2,088 | 2,130 | 2,088 | 2,120 | +33 | +1.6% | 139,300 |
351~
400
件表示中 / 3585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 | 609,300円 | +2.4% | +18.5% | 2.36% | 16.93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 |
関電工 | 220,700円 | +5.8% | +3.2% | 2.31% | 15.66倍 | 1.31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 | 333,300円 | +5.0% | +0.3% | 3.30% | 14.64倍 | 1.09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 | 181,000円 | +2.6% | -1.6% | 3.43% | 16.87倍 | 1.21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 |
九電工 | 510,500円 | +6.6% | +1.5% | 2.55% | 12.46倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム