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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 6,410 | 6,546 | 6,352 | 6,431 | +37 | +0.6% | 415,700 |
| 2025/05/01 | 6,290 | 6,419 | 6,255 | 6,394 | +74 | +1.2% | 296,900 |
| 2025/04/30 | 6,206 | 6,320 | 6,155 | 6,320 | +126 | +2% | 318,200 |
| 2025/04/28 | 5,866 | 6,290 | 5,857 | 6,194 | +339 | +5.8% | 521,700 |
| 2025/04/25 | 5,989 | 6,006 | 5,780 | 5,855 | +48 | +0.8% | 485,700 |
| 2025/04/24 | 5,958 | 5,980 | 5,795 | 5,807 | -166 | -2.8% | 218,000 |
| 2025/04/23 | 5,878 | 6,000 | 5,861 | 5,973 | +195 | +3.4% | 332,000 |
| 2025/04/22 | 5,767 | 5,837 | 5,748 | 5,778 | +10 | +0.2% | 225,300 |
| 2025/04/21 | 5,669 | 5,786 | 5,655 | 5,768 | +49 | +0.9% | 305,600 |
| 2025/04/18 | 5,472 | 5,727 | 5,472 | 5,719 | +221 | +4% | 391,900 |
| 2025/04/17 | 5,540 | 5,560 | 5,465 | 5,498 | -107 | -1.9% | 250,100 |
| 2025/04/16 | 5,560 | 5,622 | 5,545 | 5,605 | +45 | +0.8% | 213,900 |
| 2025/04/15 | 5,613 | 5,640 | 5,560 | 5,560 | -16 | -0.3% | 118,500 |
| 2025/04/14 | 5,613 | 5,637 | 5,569 | 5,576 | +24 | +0.4% | 166,000 |
| 2025/04/11 | 5,494 | 5,576 | 5,426 | 5,552 | +38 | +0.7% | 224,600 |
| 2025/04/10 | 5,500 | 5,552 | 5,374 | 5,514 | +214 | +4% | 291,400 |
| 2025/04/09 | 5,308 | 5,374 | 5,234 | 5,300 | -23 | -0.4% | 243,200 |
| 2025/04/08 | 5,142 | 5,400 | 5,142 | 5,323 | +282 | +5.6% | 321,600 |
| 2025/04/07 | 4,973 | 5,241 | 4,915 | 5,041 | -316 | -5.9% | 446,500 |
| 2025/04/04 | 5,516 | 5,560 | 5,243 | 5,357 | -209 | -3.8% | 477,000 |
| 2025/04/03 | 5,469 | 5,601 | 5,469 | 5,566 | -34 | -0.6% | 416,900 |
| 2025/04/02 | 5,600 | 5,626 | 5,561 | 5,600 | ±0 | ±0% | 250,700 |
| 2025/04/01 | 5,555 | 5,666 | 5,555 | 5,600 | +48 | +0.9% | 284,500 |
| 2025/03/31 | 5,573 | 5,598 | 5,468 | 5,552 | -94 | -1.7% | 284,900 |
| 2025/03/28 | 5,580 | 5,658 | 5,570 | 5,646 | -87 | -1.5% | 289,500 |
| 2025/03/27 | 5,743 | 5,762 | 5,669 | 5,733 | +7 | +0.1% | 278,800 |
| 2025/03/26 | 5,750 | 5,790 | 5,690 | 5,726 | -20 | -0.3% | 193,300 |
| 2025/03/25 | 5,754 | 5,767 | 5,679 | 5,746 | +6 | +0.1% | 169,600 |
| 2025/03/24 | 5,727 | 5,781 | 5,696 | 5,740 | +19 | +0.3% | 368,700 |
| 2025/03/21 | 5,845 | 5,896 | 5,717 | 5,721 | -124 | -2.1% | 436,100 |
| 2025/03/19 | 5,857 | 5,907 | 5,791 | 5,845 | -12 | -0.2% | 482,000 |
| 2025/03/18 | 5,697 | 5,881 | 5,690 | 5,857 | +260 | +4.6% | 649,900 |
| 2025/03/17 | 5,500 | 5,597 | 5,489 | 5,597 | +177 | +3.3% | 322,100 |
| 2025/03/14 | 5,430 | 5,463 | 5,374 | 5,420 | +41 | +0.8% | 261,600 |
| 2025/03/13 | 5,330 | 5,441 | 5,308 | 5,379 | +41 | +0.8% | 595,700 |
| 2025/03/12 | 5,129 | 5,355 | 5,107 | 5,338 | +237 | +4.6% | 408,900 |
| 2025/03/11 | 5,090 | 5,115 | 4,995 | 5,101 | -24 | -0.5% | 339,400 |
| 2025/03/10 | 5,281 | 5,297 | 5,092 | 5,125 | -199 | -3.7% | 511,100 |
| 2025/03/07 | 5,268 | 5,363 | 5,268 | 5,324 | -44 | -0.8% | 435,600 |
| 2025/03/06 | 5,330 | 5,444 | 5,291 | 5,368 | +88 | +1.7% | 723,200 |
| 2025/03/05 | 5,290 | 5,370 | 5,217 | 5,280 | +2 | ±0% | 1,631,000 |
| 2025/03/04 | 5,296 | 5,316 | 5,153 | 5,278 | -56 | -1% | 470,300 |
| 2025/03/03 | 5,266 | 5,361 | 5,235 | 5,334 | +111 | +2.1% | 500,700 |
| 2025/02/28 | 5,313 | 5,365 | 5,223 | 5,223 | -88 | -1.7% | 1,034,500 |
| 2025/02/27 | 5,419 | 5,453 | 5,298 | 5,311 | -73 | -1.4% | 1,620,200 |
| 2025/02/26 | 5,450 | 5,450 | 5,313 | 5,384 | -37 | -0.7% | 1,076,800 |
| 2025/02/25 | 5,640 | 5,671 | 5,421 | 5,421 | -234 | -4.1% | 528,000 |
| 2025/02/21 | 5,511 | 5,699 | 5,511 | 5,655 | +150 | +2.7% | 396,300 |
| 2025/02/20 | 5,397 | 5,602 | 5,370 | 5,505 | +70 | +1.3% | 496,600 |
| 2025/02/19 | 5,471 | 5,514 | 5,400 | 5,435 | -76 | -1.4% | 265,900 |
1～
50
件表示中 / 3692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 | 643,100円 | +4.9% | +33.5% | 2.60% | 15.53倍 | 2.58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 | 202,600円 | +7.8% | -4.0% | 4.20% | 18.44倍 | 1.04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 | 283,700円 | +4.6% | +7.6% | 3.17% | 12.61倍 | 1.58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 | 321,100円 | +5.0% | +0.3% | 3.43% | 13.99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 |
| 九電工 | 500,000円 | +3.4% | +6.9% | 3.60% | 11.05倍 | 1.14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
