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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 8,805 | 8,805 | 8,547 | 8,580 | -204 | -2.3% | 547,700 |
| 2025/09/11 | 8,904 | 8,950 | 8,721 | 8,784 | -108 | -1.2% | 342,600 |
| 2025/09/10 | 8,968 | 9,041 | 8,820 | 8,892 | -18 | -0.2% | 213,100 |
| 2025/09/09 | 8,895 | 8,935 | 8,806 | 8,910 | +75 | +0.8% | 248,600 |
| 2025/09/08 | 8,839 | 8,877 | 8,721 | 8,835 | -5 | -0.1% | 239,000 |
| 2025/09/05 | 8,900 | 8,900 | 8,766 | 8,840 | +3 | ±0% | 216,900 |
| 2025/09/04 | 8,795 | 8,864 | 8,766 | 8,837 | +42 | +0.5% | 377,200 |
| 2025/09/03 | 8,924 | 8,982 | 8,710 | 8,795 | -122 | -1.4% | 291,700 |
| 2025/09/02 | 9,065 | 9,082 | 8,795 | 8,917 | -85 | -0.9% | 303,400 |
| 2025/09/01 | 8,900 | 9,167 | 8,866 | 9,002 | +29 | +0.3% | 269,600 |
| 2025/08/29 | 8,880 | 9,050 | 8,847 | 8,973 | +128 | +1.4% | 499,300 |
| 2025/08/28 | 8,630 | 8,878 | 8,610 | 8,845 | +213 | +2.5% | 456,500 |
| 2025/08/27 | 8,746 | 8,854 | 8,595 | 8,632 | +186 | +2.2% | 546,500 |
| 2025/08/26 | 8,482 | 8,523 | 8,371 | 8,446 | +2 | ±0% | 341,700 |
| 2025/08/25 | 8,623 | 8,649 | 8,418 | 8,444 | -143 | -1.7% | 275,900 |
| 2025/08/22 | 8,539 | 8,616 | 8,492 | 8,587 | +109 | +1.3% | 200,200 |
| 2025/08/21 | 8,510 | 8,536 | 8,338 | 8,478 | -41 | -0.5% | 356,100 |
| 2025/08/20 | 8,505 | 8,541 | 8,297 | 8,519 | -4 | ±0% | 466,300 |
| 2025/08/19 | 8,596 | 8,678 | 8,494 | 8,523 | -99 | -1.1% | 346,700 |
| 2025/08/18 | 8,695 | 8,740 | 8,590 | 8,622 | -78 | -0.9% | 286,200 |
| 2025/08/15 | 8,835 | 8,843 | 8,690 | 8,700 | -104 | -1.2% | 316,500 |
| 2025/08/14 | 8,795 | 8,850 | 8,660 | 8,804 | -49 | -0.6% | 315,900 |
| 2025/08/13 | 8,863 | 8,951 | 8,675 | 8,853 | +54 | +0.6% | 433,500 |
| 2025/08/12 | 8,550 | 8,876 | 8,510 | 8,799 | +309 | +3.6% | 871,800 |
| 2025/08/08 | 7,959 | 8,611 | 7,930 | 8,490 | +566 | +7.1% | 1,205,300 |
| 2025/08/07 | 7,920 | 8,021 | 7,781 | 7,924 | +4 | +0.1% | 315,200 |
| 2025/08/06 | 7,732 | 7,933 | 7,732 | 7,920 | +201 | +2.6% | 293,200 |
| 2025/08/05 | 7,600 | 7,732 | 7,550 | 7,719 | +151 | +2% | 342,800 |
| 2025/08/04 | 7,385 | 7,568 | 7,322 | 7,568 | +68 | +0.9% | 206,200 |
| 2025/08/01 | 7,370 | 7,549 | 7,256 | 7,500 | +124 | +1.7% | 287,300 |
| 2025/07/31 | 7,359 | 7,439 | 7,333 | 7,376 | +49 | +0.7% | 178,000 |
| 2025/07/30 | 7,382 | 7,420 | 7,289 | 7,327 | -13 | -0.2% | 185,700 |
| 2025/07/29 | 7,282 | 7,382 | 7,206 | 7,340 | -14 | -0.2% | 193,100 |
| 2025/07/28 | 7,425 | 7,469 | 7,333 | 7,354 | -77 | -1% | 241,300 |
| 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 |
1～
50
件表示中 / 3783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 | 858,000円 | +7.4% | +8.7% | 2.03% | 19.56倍 | 3.11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 | 408,000円 | +4.6% | +7.6% | 2.21% | 18.13倍 | 2.27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 | 254,400円 | +4.5% | +1.9% | 3.54% | 12.42倍 | 1.28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 | 736,600円 | +3.4% | +6.9% | 2.44% | 16.28倍 | 1.68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 | 378,700円 | +0.9% | -1.4% | 3.17% | 14.22倍 | 1.18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
