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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 7,289 | 7,431 | 7,217 | 7,431 | +224 | +3.1% | 270,600 |
| 2025/07/24 | 7,210 | 7,273 | 7,151 | 7,207 | +10 | +0.1% | 344,200 |
| 2025/07/23 | 7,500 | 7,532 | 7,157 | 7,197 | -308 | -4.1% | 425,100 |
| 2025/07/22 | 7,460 | 7,575 | 7,427 | 7,505 | +18 | +0.2% | 185,500 |
| 2025/07/18 | 7,403 | 7,509 | 7,391 | 7,487 | +92 | +1.2% | 223,500 |
| 2025/07/17 | 7,300 | 7,419 | 7,300 | 7,395 | +80 | +1.1% | 253,500 |
| 2025/07/16 | 7,278 | 7,368 | 7,229 | 7,315 | +49 | +0.7% | 214,000 |
| 2025/07/15 | 7,371 | 7,385 | 7,196 | 7,266 | +6 | +0.1% | 280,100 |
| 2025/07/14 | 7,209 | 7,291 | 7,130 | 7,260 | +123 | +1.7% | 234,100 |
| 2025/07/11 | 7,218 | 7,333 | 7,114 | 7,137 | -42 | -0.6% | 267,500 |
| 2025/07/10 | 7,268 | 7,294 | 7,139 | 7,179 | -32 | -0.4% | 347,700 |
| 2025/07/09 | 7,140 | 7,248 | 7,110 | 7,211 | +55 | +0.8% | 244,100 |
| 2025/07/08 | 7,094 | 7,182 | 7,024 | 7,156 | +94 | +1.3% | 207,500 |
| 2025/07/07 | 7,029 | 7,080 | 6,993 | 7,062 | +64 | +0.9% | 163,100 |
| 2025/07/04 | 7,030 | 7,050 | 6,943 | 6,998 | +42 | +0.6% | 138,500 |
| 2025/07/03 | 7,203 | 7,215 | 6,802 | 6,956 | -212 | -3% | 346,200 |
| 2025/07/02 | 7,129 | 7,264 | 7,123 | 7,168 | -10 | -0.1% | 212,400 |
| 2025/07/01 | 7,080 | 7,221 | 7,054 | 7,178 | +91 | +1.3% | 202,200 |
| 2025/06/30 | 7,005 | 7,119 | 6,996 | 7,087 | +169 | +2.4% | 229,500 |
| 2025/06/27 | 6,920 | 6,980 | 6,863 | 6,918 | -1 | ±0% | 229,600 |
| 2025/06/26 | 6,779 | 6,957 | 6,779 | 6,919 | +119 | +1.8% | 189,400 |
| 2025/06/25 | 6,918 | 6,963 | 6,764 | 6,800 | -39 | -0.6% | 186,300 |
| 2025/06/24 | 6,988 | 6,988 | 6,839 | 6,839 | -88 | -1.3% | 172,700 |
| 2025/06/23 | 6,850 | 7,067 | 6,850 | 6,927 | +56 | +0.8% | 215,000 |
| 2025/06/20 | 6,882 | 6,930 | 6,829 | 6,871 | -68 | -1% | 528,900 |
| 2025/06/19 | 6,899 | 6,939 | 6,838 | 6,939 | +120 | +1.8% | 180,000 |
| 2025/06/18 | 6,780 | 6,883 | 6,780 | 6,819 | +31 | +0.5% | 158,400 |
| 2025/06/17 | 6,854 | 6,885 | 6,780 | 6,788 | -93 | -1.4% | 257,200 |
| 2025/06/16 | 6,719 | 6,940 | 6,705 | 6,881 | +262 | +4% | 341,100 |
| 2025/06/13 | 6,604 | 6,647 | 6,582 | 6,619 | +8 | +0.1% | 153,100 |
| 2025/06/12 | 6,578 | 6,639 | 6,546 | 6,611 | +32 | +0.5% | 159,100 |
| 2025/06/11 | 6,685 | 6,718 | 6,526 | 6,579 | -107 | -1.6% | 209,400 |
| 2025/06/10 | 6,687 | 6,788 | 6,668 | 6,686 | -26 | -0.4% | 204,300 |
| 2025/06/09 | 6,656 | 6,733 | 6,626 | 6,712 | +56 | +0.8% | 198,700 |
| 2025/06/06 | 6,613 | 6,693 | 6,601 | 6,656 | -57 | -0.8% | 252,100 |
| 2025/06/05 | 6,670 | 6,739 | 6,670 | 6,713 | +63 | +0.9% | 224,500 |
| 2025/06/04 | 6,650 | 6,713 | 6,640 | 6,650 | +33 | +0.5% | 160,900 |
| 2025/06/03 | 6,710 | 6,718 | 6,596 | 6,617 | -53 | -0.8% | 229,200 |
| 2025/06/02 | 6,573 | 6,672 | 6,569 | 6,670 | +20 | +0.3% | 235,800 |
| 2025/05/30 | 6,586 | 6,672 | 6,584 | 6,650 | +22 | +0.3% | 187,300 |
| 2025/05/29 | 6,594 | 6,699 | 6,580 | 6,628 | +57 | +0.9% | 234,100 |
| 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 |
1～
50
件表示中 / 3749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 | 743,100円 | +7.4% | +8.7% | 2.33% | 16.94倍 | 2.69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 | 345,800円 | +4.6% | +7.6% | 2.60% | 15.37倍 | 1.92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 |
| 長谷工 | 222,900円 | +4.5% | +1.9% | 4.04% | 11.01倍 | 1.14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 |
| 九電工 | 667,600円 | +3.4% | +6.9% | 2.70% | 14.76倍 | 1.52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 |
| コムシスＨＤ | 346,200円 | +0.9% | -1.4% | 3.47% | 13.07倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
