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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 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 |
| 2025/02/18 | 5,430 | 5,596 | 5,430 | 5,511 | +111 | +2.1% | 315,500 |
| 2025/02/17 | 5,470 | 5,477 | 5,379 | 5,400 | -6 | -0.1% | 314,400 |
| 2025/02/14 | 5,305 | 5,498 | 5,304 | 5,406 | -199 | -3.6% | 776,200 |
| 2025/02/13 | 6,131 | 6,249 | 5,506 | 5,605 | -426 | -7.1% | 841,400 |
| 2025/02/12 | 5,995 | 6,080 | 5,975 | 6,031 | +108 | +1.8% | 167,500 |
| 2025/02/10 | 5,929 | 5,979 | 5,853 | 5,923 | +60 | +1% | 158,700 |
| 2025/02/07 | 5,953 | 5,958 | 5,835 | 5,863 | -75 | -1.3% | 170,100 |
| 2025/02/06 | 5,965 | 6,015 | 5,933 | 5,938 | -27 | -0.5% | 93,900 |
| 2025/02/05 | 6,007 | 6,057 | 5,928 | 5,965 | +3 | +0.1% | 129,000 |
| 2025/02/04 | 6,167 | 6,180 | 5,959 | 5,962 | -43 | -0.7% | 190,100 |
| 2025/02/03 | 6,010 | 6,074 | 5,957 | 6,005 | -58 | -1% | 177,400 |
| 2025/01/31 | 5,900 | 6,105 | 5,888 | 6,063 | +186 | +3.2% | 213,400 |
| 2025/01/30 | 5,851 | 5,915 | 5,827 | 5,877 | +29 | +0.5% | 115,600 |
| 2025/01/29 | 5,775 | 5,894 | 5,734 | 5,848 | +154 | +2.7% | 268,400 |
| 2025/01/28 | 5,800 | 5,808 | 5,680 | 5,694 | -194 | -3.3% | 270,100 |
| 2025/01/27 | 6,022 | 6,036 | 5,850 | 5,888 | -86 | -1.4% | 151,900 |
| 2025/01/24 | 6,120 | 6,120 | 5,969 | 5,974 | -84 | -1.4% | 122,000 |
| 2025/01/23 | 6,085 | 6,132 | 6,021 | 6,058 | -6 | -0.1% | 123,900 |
1～
50
件表示中 / 3674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 | 504,100円 | +2.4% | +18.5% | 2.86% | 14.01倍 | 2.02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 | 247,800円 | +11.3% | +36.5% | 3.31% | 12.15倍 | 1.47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 | 293,500円 | +5.0% | +0.3% | 3.75% | 12.79倍 | 0.95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 | 154,000円 | +7.5% | +15.1% | 4.03% | 12.46倍 | 1.02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 |
| インフロニアＨＤ | 110,400円 | +6.3% | -0.1% | 5.43% | 8.72倍 | 0.56倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
市場注目の銘柄
チャート関連のコラム
