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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 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 |
51～
100
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
