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 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 4,187 | 4,207 | 4,093 | 4,114 | -81 | -1.9% | 996,000 |
| 2026/08/06 | 4,427 | 4,431 | 4,195 | 4,195 | -245 | -5.5% | 973,200 |
| 2026/08/05 | 4,267 | 4,444 | 4,206 | 4,440 | +196 | +4.6% | 1,960,200 |
| 2026/08/04 | 4,226 | 4,276 | 4,206 | 4,244 | +52 | +1.2% | 308,100 |
| 2026/08/03 | 4,252 | 4,252 | 4,090 | 4,192 | -72 | -1.7% | 571,100 |
| 2026/07/31 | 4,337 | 4,418 | 4,261 | 4,264 | +33 | +0.8% | 781,900 |
| 2026/07/30 | 4,090 | 4,280 | 4,086 | 4,231 | +83 | +2% | 693,400 |
| 2026/07/29 | 4,350 | 4,367 | 4,086 | 4,148 | -242 | -5.5% | 1,135,900 |
| 2026/07/28 | 4,455 | 4,481 | 4,340 | 4,390 | -128 | -2.8% | 625,300 |
| 2026/07/27 | 4,515 | 4,526 | 4,405 | 4,518 | +89 | +2% | 419,400 |
| 2026/07/24 | 4,491 | 4,505 | 4,323 | 4,429 | -61 | -1.4% | 574,300 |
| 2026/07/23 | 4,473 | 4,542 | 4,468 | 4,490 | +35 | +0.8% | 317,000 |
| 2026/07/22 | 4,556 | 4,571 | 4,455 | 4,455 | -74 | -1.6% | 567,300 |
| 2026/07/21 | 4,490 | 4,556 | 4,410 | 4,529 | +38 | +0.8% | 519,700 |
| 2026/07/17 | 4,654 | 4,682 | 4,434 | 4,491 | -190 | -4.1% | 559,500 |
| 2026/07/16 | 4,686 | 4,770 | 4,670 | 4,681 | -68 | -1.4% | 423,000 |
| 2026/07/15 | 4,718 | 4,762 | 4,636 | 4,749 | +124 | +2.7% | 571,700 |
| 2026/07/14 | 4,672 | 4,689 | 4,562 | 4,625 | -19 | -0.4% | 365,500 |
| 2026/07/13 | 4,819 | 4,835 | 4,627 | 4,644 | -151 | -3.1% | 462,900 |
| 2026/07/10 | 4,864 | 4,896 | 4,780 | 4,795 | +1 | ±0% | 372,800 |
| 2026/07/09 | 4,822 | 4,860 | 4,766 | 4,794 | -89 | -1.8% | 547,800 |
| 2026/07/08 | 5,080 | 5,088 | 4,883 | 4,883 | -230 | -4.5% | 457,600 |
| 2026/07/07 | 5,240 | 5,290 | 5,077 | 5,113 | -73 | -1.4% | 536,000 |
| 2026/07/06 | 5,195 | 5,268 | 5,155 | 5,186 | +36 | +0.7% | 361,700 |
| 2026/07/03 | 5,159 | 5,175 | 5,049 | 5,150 | +39 | +0.8% | 398,600 |
| 2026/07/02 | 5,091 | 5,158 | 5,008 | 5,111 | +20 | +0.4% | 543,100 |
| 2026/07/01 | 5,169 | 5,289 | 5,087 | 5,091 | +9 | +0.2% | 500,200 |
| 2026/06/30 | 5,116 | 5,160 | 5,000 | 5,082 | -10 | -0.2% | 418,500 |
| 2026/06/29 | 5,162 | 5,227 | 5,002 | 5,092 | -8 | -0.2% | 664,000 |
| 2026/06/26 | 5,143 | 5,267 | 5,038 | 5,100 | +127 | +2.6% | 955,300 |
| 2026/06/25 | 5,030 | 5,030 | 4,903 | 4,973 | +21 | +0.4% | 466,700 |
| 2026/06/24 | 4,874 | 5,020 | 4,851 | 4,952 | +22 | +0.4% | 529,700 |
| 2026/06/23 | 5,001 | 5,064 | 4,921 | 4,930 | -70 | -1.4% | 785,000 |
| 2026/06/22 | 4,784 | 5,000 | 4,747 | 5,000 | +158 | +3.3% | 746,300 |
| 2026/06/19 | 4,918 | 4,963 | 4,751 | 4,842 | -43 | -0.9% | 888,200 |
| 2026/06/18 | 4,734 | 4,888 | 4,732 | 4,885 | +163 | +3.5% | 484,200 |
| 2026/06/17 | 4,720 | 4,780 | 4,685 | 4,722 | +65 | +1.4% | 414,500 |
| 2026/06/16 | 4,748 | 4,799 | 4,631 | 4,657 | -149 | -3.1% | 711,600 |
| 2026/06/15 | 4,641 | 4,846 | 4,641 | 4,806 | +223 | +4.9% | 852,200 |
| 2026/06/12 | 4,630 | 4,688 | 4,502 | 4,583 | +23 | +0.5% | 814,500 |
| 2026/06/11 | 4,623 | 4,665 | 4,452 | 4,560 | -107 | -2.3% | 549,300 |
| 2026/06/10 | 4,747 | 4,794 | 4,632 | 4,667 | -122 | -2.5% | 422,600 |
| 2026/06/09 | 4,669 | 4,854 | 4,646 | 4,789 | +157 | +3.4% | 852,000 |
| 2026/06/08 | 4,700 | 4,700 | 4,473 | 4,632 | -85 | -1.8% | 692,700 |
| 2026/06/05 | 4,558 | 4,810 | 4,541 | 4,717 | +172 | +3.8% | 938,900 |
| 2026/06/04 | 4,570 | 4,629 | 4,512 | 4,545 | -27 | -0.6% | 560,200 |
| 2026/06/03 | 4,572 | 4,605 | 4,461 | 4,572 | +46 | +1% | 737,300 |
| 2026/06/02 | 4,430 | 4,541 | 4,329 | 4,526 | +86 | +1.9% | 955,700 |
| 2026/06/01 | 4,671 | 4,700 | 4,440 | 4,440 | -289 | -6.1% | 779,000 |
| 2026/05/29 | 4,741 | 4,778 | 4,616 | 4,729 | +25 | +0.5% | 951,700 |
1～
50
件表示中 / 4001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 | 411,400円 | +3.8% | +2.7% | 2.99% | 13.46倍 | 2.57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 |
| インフロニアＨＤ | 261,350円 | +21.4% | -20.4% | 3.83% | 11.40倍 | 1.30倍 |
|
前田建設工業、前田道路、前田製作所が設立した持株会社。傘下に日本風力開発、三井住友建設 |
| コムシスＨＤ | 524,600円 | +6.2% | +5.4% | 2.57% | 15.88倍 | 1.50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 |
| クラフティア | 815,000円 | +5.0% | +1.4% | 2.70% | 14.23倍 | 1.66倍 |
|
九州本拠の電設工事会社。九電向けの依存度は１割強、首都圏・関西圏に強い。東南アにも進出 |
| 日揮ＨＤ | 228,500円 | -10.1% | -20.9% | 2.28% | 12.03倍 | 1.29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
