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 |
|---|---|---|---|---|---|---|---|
| 2025/05/28 | 6,616 | 6,650 | 6,558 | 6,571 | -20 | -0.3% | 208,500 |
| 2025/05/27 | 6,599 | 6,680 | 6,554 | 6,591 | +18 | +0.3% | 212,000 |
| 2025/05/26 | 6,769 | 6,800 | 6,553 | 6,573 | +4 | +0.1% | 314,100 |
| 2025/05/23 | 6,326 | 6,595 | 6,323 | 6,569 | +343 | +5.5% | 444,700 |
| 2025/05/22 | 6,151 | 6,257 | 6,130 | 6,226 | +31 | +0.5% | 217,500 |
| 2025/05/21 | 6,298 | 6,310 | 6,175 | 6,195 | -80 | -1.3% | 204,700 |
| 2025/05/20 | 6,360 | 6,400 | 6,261 | 6,275 | -67 | -1.1% | 217,100 |
| 2025/05/19 | 6,302 | 6,389 | 6,284 | 6,342 | -8 | -0.1% | 184,600 |
| 2025/05/16 | 6,302 | 6,397 | 6,258 | 6,350 | +62 | +1% | 310,100 |
| 2025/05/15 | 6,300 | 6,373 | 6,239 | 6,288 | -112 | -1.8% | 349,800 |
| 2025/05/14 | 6,535 | 6,560 | 6,361 | 6,400 | -145 | -2.2% | 407,600 |
| 2025/05/13 | 6,631 | 6,660 | 6,315 | 6,545 | -112 | -1.7% | 714,700 |
| 2025/05/12 | 6,532 | 6,660 | 6,532 | 6,657 | +125 | +1.9% | 319,300 |
| 2025/05/09 | 6,555 | 6,583 | 6,504 | 6,532 | -11 | -0.2% | 318,100 |
| 2025/05/08 | 6,488 | 6,543 | 6,428 | 6,543 | +81 | +1.3% | 187,000 |
| 2025/05/07 | 6,431 | 6,493 | 6,413 | 6,462 | +31 | +0.5% | 243,800 |
| 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 |
1～
50
件表示中 / 3708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 | 657,100円 | +7.4% | +8.7% | 2.63% | 15.16倍 | 2.41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 | 297,800円 | +4.6% | +7.6% | 3.02% | 13.23倍 | 1.65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 | 183,800円 | +5.8% | +10.3% | 3.59% | 12.64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
