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 |
|---|---|---|---|---|---|---|---|
| 2023/03/29 | 2,049 | 2,086 | 2,037 | 2,082 | +49 | +2.4% | 126,600 |
| 2023/03/28 | 2,041 | 2,058 | 2,026 | 2,033 | -2 | -0.1% | 69,400 |
| 2023/03/27 | 2,044 | 2,050 | 2,030 | 2,035 | +12 | +0.6% | 58,400 |
| 2023/03/24 | 2,000 | 2,028 | 1,993 | 2,023 | +1 | ±0% | 88,400 |
| 2023/03/23 | 1,996 | 2,024 | 1,982 | 2,022 | +11 | +0.5% | 85,100 |
| 2023/03/22 | 2,024 | 2,034 | 2,008 | 2,011 | +25 | +1.3% | 103,700 |
| 2023/03/20 | 1,998 | 2,013 | 1,975 | 1,986 | -34 | -1.7% | 96,700 |
| 2023/03/17 | 2,036 | 2,044 | 2,019 | 2,020 | +9 | +0.4% | 101,700 |
| 2023/03/16 | 1,977 | 2,023 | 1,977 | 2,011 | -35 | -1.7% | 89,100 |
| 2023/03/15 | 2,018 | 2,047 | 2,002 | 2,046 | +12 | +0.6% | 129,000 |
| 2023/03/14 | 2,059 | 2,066 | 2,029 | 2,034 | -71 | -3.4% | 120,600 |
| 2023/03/13 | 2,143 | 2,143 | 2,093 | 2,105 | -51 | -2.4% | 85,600 |
| 2023/03/10 | 2,158 | 2,182 | 2,141 | 2,156 | -32 | -1.5% | 130,200 |
| 2023/03/09 | 2,170 | 2,211 | 2,170 | 2,188 | +29 | +1.3% | 161,400 |
| 2023/03/08 | 2,156 | 2,179 | 2,144 | 2,159 | +6 | +0.3% | 84,900 |
| 2023/03/07 | 2,120 | 2,162 | 2,119 | 2,153 | +39 | +1.8% | 123,100 |
| 2023/03/06 | 2,130 | 2,132 | 2,102 | 2,114 | -12 | -0.6% | 86,300 |
| 2023/03/03 | 2,105 | 2,137 | 2,095 | 2,126 | +21 | +1% | 102,800 |
| 2023/03/02 | 2,124 | 2,135 | 2,098 | 2,105 | -27 | -1.3% | 90,900 |
| 2023/03/01 | 2,088 | 2,134 | 2,085 | 2,132 | +37 | +1.8% | 97,700 |
| 2023/02/28 | 2,100 | 2,108 | 2,077 | 2,095 | -40 | -1.9% | 158,900 |
| 2023/02/27 | 2,100 | 2,158 | 2,100 | 2,135 | +37 | +1.8% | 219,500 |
| 2023/02/24 | 2,069 | 2,099 | 2,046 | 2,098 | +32 | +1.5% | 173,800 |
| 2023/02/22 | 2,101 | 2,118 | 2,054 | 2,066 | +18 | +0.9% | 137,500 |
| 2023/02/21 | 2,029 | 2,059 | 2,023 | 2,048 | +16 | +0.8% | 62,900 |
| 2023/02/20 | 2,007 | 2,046 | 2,007 | 2,032 | +40 | +2% | 127,500 |
| 2023/02/17 | 1,955 | 2,007 | 1,944 | 1,992 | +38 | +1.9% | 103,500 |
| 2023/02/16 | 1,950 | 1,956 | 1,930 | 1,954 | +6 | +0.3% | 88,300 |
| 2023/02/15 | 1,959 | 1,964 | 1,940 | 1,948 | -9 | -0.5% | 53,100 |
| 2023/02/14 | 1,927 | 1,959 | 1,909 | 1,957 | +32 | +1.7% | 90,900 |
| 2023/02/13 | 1,900 | 1,949 | 1,897 | 1,925 | +106 | +5.8% | 185,400 |
| 2023/02/10 | 1,817 | 1,835 | 1,807 | 1,819 | -6 | -0.3% | 104,600 |
| 2023/02/09 | 1,819 | 1,837 | 1,819 | 1,825 | -4 | -0.2% | 29,600 |
| 2023/02/08 | 1,819 | 1,830 | 1,816 | 1,829 | +14 | +0.8% | 37,800 |
| 2023/02/07 | 1,828 | 1,835 | 1,808 | 1,815 | -4 | -0.2% | 32,800 |
| 2023/02/06 | 1,813 | 1,827 | 1,805 | 1,819 | +21 | +1.2% | 57,800 |
| 2023/02/03 | 1,807 | 1,812 | 1,781 | 1,798 | -29 | -1.6% | 63,000 |
| 2023/02/02 | 1,844 | 1,847 | 1,825 | 1,827 | -18 | -1% | 39,600 |
| 2023/02/01 | 1,898 | 1,898 | 1,845 | 1,845 | -36 | -1.9% | 86,000 |
| 2023/01/31 | 1,855 | 1,883 | 1,851 | 1,881 | +38 | +2.1% | 120,700 |
| 2023/01/30 | 1,836 | 1,857 | 1,836 | 1,843 | +8 | +0.4% | 105,500 |
| 2023/01/27 | 1,830 | 1,839 | 1,825 | 1,835 | +8 | +0.4% | 72,700 |
| 2023/01/26 | 1,826 | 1,830 | 1,819 | 1,827 | +7 | +0.4% | 45,900 |
| 2023/01/25 | 1,819 | 1,830 | 1,817 | 1,820 | +3 | +0.2% | 51,900 |
| 2023/01/24 | 1,798 | 1,819 | 1,798 | 1,817 | +34 | +1.9% | 78,300 |
| 2023/01/23 | 1,796 | 1,798 | 1,780 | 1,783 | +4 | +0.2% | 77,900 |
| 2023/01/20 | 1,753 | 1,784 | 1,751 | 1,779 | +27 | +1.5% | 77,500 |
| 2023/01/19 | 1,750 | 1,759 | 1,749 | 1,752 | -2 | -0.1% | 59,500 |
| 2023/01/18 | 1,756 | 1,756 | 1,735 | 1,754 | +5 | +0.3% | 65,100 |
| 2023/01/17 | 1,751 | 1,756 | 1,740 | 1,749 | +5 | +0.3% | 38,200 |
401～
450
件表示中 / 3579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 | 594,700円 | +2.4% | +18.5% | 2.42% | 16.52倍 | 2.40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 | 232,500円 | +5.8% | +3.2% | 2.19% | 16.50倍 | 1.38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 | 321,800円 | +5.0% | +0.3% | 3.42% | 14.12倍 | 1.05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 | 548,600円 | +6.6% | +1.5% | 2.37% | 13.38倍 | 1.31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 |
| 日揮ＨＤ | 126,000円 | -0.3% | +999.9% | 3.17% | 13.24倍 | 0.77倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
市場注目の銘柄
チャート関連のコラム
