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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/22 | 5,972 | 6,095 | 5,948 | 6,064 | +104 | +1.7% | 163,500 |
| 2025/01/21 | 6,037 | 6,044 | 5,929 | 5,960 | -25 | -0.4% | 126,700 |
| 2025/01/20 | 6,068 | 6,109 | 5,984 | 5,985 | -86 | -1.4% | 109,100 |
| 2025/01/17 | 6,040 | 6,098 | 5,938 | 6,071 | -4 | -0.1% | 151,300 |
| 2025/01/16 | 6,130 | 6,140 | 6,036 | 6,075 | -25 | -0.4% | 138,700 |
| 2025/01/15 | 6,144 | 6,169 | 6,080 | 6,100 | +17 | +0.3% | 136,600 |
| 2025/01/14 | 6,145 | 6,160 | 6,047 | 6,083 | -96 | -1.6% | 210,700 |
| 2025/01/10 | 6,200 | 6,288 | 6,166 | 6,179 | -41 | -0.7% | 135,600 |
| 2025/01/09 | 6,240 | 6,270 | 6,185 | 6,220 | +6 | +0.1% | 131,900 |
| 2025/01/08 | 6,200 | 6,244 | 6,150 | 6,214 | -21 | -0.3% | 178,300 |
| 2025/01/07 | 6,300 | 6,321 | 6,224 | 6,235 | -54 | -0.9% | 206,900 |
| 2025/01/06 | 6,354 | 6,398 | 6,231 | 6,289 | -65 | -1% | 219,000 |
| 2024/12/30 | 6,430 | 6,469 | 6,354 | 6,354 | -76 | -1.2% | 177,900 |
| 2024/12/27 | 6,443 | 6,444 | 6,383 | 6,430 | +13 | +0.2% | 124,500 |
| 2024/12/26 | 6,310 | 6,417 | 6,265 | 6,417 | +67 | +1.1% | 145,200 |
| 2024/12/25 | 6,365 | 6,391 | 6,242 | 6,350 | -15 | -0.2% | 227,100 |
| 2024/12/24 | 6,370 | 6,437 | 6,298 | 6,365 | +6 | +0.1% | 210,300 |
| 2024/12/23 | 6,400 | 6,510 | 6,313 | 6,359 | -77 | -1.2% | 205,300 |
| 2024/12/20 | 6,300 | 6,525 | 6,300 | 6,436 | +116 | +1.8% | 419,700 |
| 2024/12/19 | 6,100 | 6,354 | 6,100 | 6,320 | +148 | +2.4% | 232,400 |
| 2024/12/18 | 6,100 | 6,270 | 6,100 | 6,172 | +57 | +0.9% | 214,700 |
| 2024/12/17 | 6,200 | 6,257 | 6,115 | 6,115 | -62 | -1% | 192,100 |
| 2024/12/16 | 6,205 | 6,305 | 6,128 | 6,177 | +29 | +0.5% | 267,800 |
| 2024/12/13 | 6,008 | 6,154 | 5,981 | 6,148 | +84 | +1.4% | 292,200 |
| 2024/12/12 | 6,125 | 6,217 | 6,060 | 6,064 | +17 | +0.3% | 304,600 |
| 2024/12/11 | 6,050 | 6,158 | 6,011 | 6,047 | -13 | -0.2% | 234,800 |
| 2024/12/10 | 6,080 | 6,114 | 5,944 | 6,060 | -7 | -0.1% | 299,000 |
| 2024/12/09 | 6,056 | 6,068 | 5,987 | 6,067 | +49 | +0.8% | 121,000 |
| 2024/12/06 | 6,036 | 6,049 | 5,975 | 6,018 | -18 | -0.3% | 135,100 |
| 2024/12/05 | 6,081 | 6,153 | 6,015 | 6,036 | +2 | ±0% | 170,800 |
| 2024/12/04 | 6,113 | 6,123 | 5,972 | 6,034 | -20 | -0.3% | 229,800 |
| 2024/12/03 | 6,000 | 6,154 | 6,000 | 6,054 | +54 | +0.9% | 190,200 |
| 2024/12/02 | 5,933 | 6,049 | 5,930 | 6,000 | +37 | +0.6% | 226,800 |
| 2024/11/29 | 5,950 | 6,000 | 5,919 | 5,963 | +23 | +0.4% | 157,900 |
| 2024/11/28 | 5,850 | 5,977 | 5,832 | 5,940 | +73 | +1.2% | 163,100 |
| 2024/11/27 | 5,900 | 5,940 | 5,753 | 5,867 | -80 | -1.3% | 322,900 |
| 2024/11/26 | 6,100 | 6,112 | 5,881 | 5,947 | -153 | -2.5% | 387,300 |
| 2024/11/25 | 6,305 | 6,305 | 6,065 | 6,100 | -221 | -3.5% | 422,800 |
| 2024/11/22 | 6,060 | 6,340 | 5,990 | 6,321 | +358 | +6% | 427,400 |
| 2024/11/21 | 6,086 | 6,149 | 5,923 | 5,963 | -82 | -1.4% | 301,200 |
| 2024/11/20 | 5,973 | 6,057 | 5,904 | 6,045 | +48 | +0.8% | 253,300 |
151～
200
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
