1969 高砂熱学工業

1969
2025/05/16
時価
4460億円
PER 予
14.69倍
2010年以降
7.04-30.64倍
(2010-2025年)
PBR
2.33倍
2010年以降
0.55-2.48倍
(2010-2025年)
配当 予
2.72%
ROE 予
15.89%
ROA 予
8.57%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
6,288
始値
6,302
高値
6,397
安値
6,258
終値 +0.99%
6,350
出来高 -11.35%
310,100

乖離率

株価(5日)
移動平均値
-1.52%
6,448
株価(25日)
移動平均値
+5.39%
6,025
出来高(5日)
移動平均値
-26.22%
420,300

2024/12/13~2025/05/16

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/166,3026,3976,2586,350+0.99%310,1004460億2020万+5.39%14.692.33
05/156,3006,3736,2396,288-1.75%349,8004416億6535万+5.08%14.552.31
05/146,5356,5606,3616,400-2.22%407,6004495億3217万+7.85%14.812.35
05/136,6316,6606,3156,545-1.68%714,7004597億1688万+11.08%15.142.41
05/126,5326,6606,5326,657+1.91%319,3004675億8369万+13.74%15.42.45
05/096,5556,5836,5046,532-0.17%318,1004588億377万+12.41%15.112.4
05/086,4886,5436,4286,543+1.25%187,0004595億7640万+13.34%15.142.4
05/076,4316,4936,4136,462+0.48%243,8004538億8701万+12.7%14.952.38
05/026,4106,5466,3526,431+0.58%415,7004517億959万+12.8%14.882.36
05/016,2906,4196,2556,394+1.17%296,9004491億1073万+12.71%14.792.35
04/306,2066,3206,1556,320+2.03%318,2004439億1302万+11.92%14.622.32
04/285,8666,2905,8576,194+5.79%521,7004350億6285万+10.14%14.332.28
04/255,9896,0065,7805,855+0.83%485,7004112億5169万+4.46%13.552.15
04/245,9585,9805,7955,807-2.78%218,0004078億8020万+3.7%13.442.13
04/235,8786,0005,8615,973+3.37%332,0004195億3994万+6.62%13.822.2
04/225,7675,8375,7485,778+0.17%225,3004058億4326万+3.23%13.372.12
04/215,6695,7865,6555,768+0.86%305,6004051億4087万+3.18%13.352.12
04/185,4725,7275,4725,719+4.02%391,9004016億9914万+2.56%13.232.1
04/175,5405,5605,4655,498-1.91%250,1003861億7623万-1.15%12.722.02
04/165,5605,6225,5455,605+0.81%213,9003936億9184万+0.88%12.972.06
04/155,6135,6405,5605,560-0.29%118,5003905億3107万+0.43%12.862.04
04/145,6135,6375,5695,576+0.43%166,0003916億5490万+1.05%12.92.05
04/115,4945,5765,4265,552+0.69%224,6003899億6915万+0.8%12.852.04
04/105,5005,5525,3745,514+4.04%291,4003873億6万+0.24%12.762.03
04/095,3085,3745,2345,300-0.43%243,2003722億6883万-3.48%12.261.95
04/085,1425,4005,1425,323+5.59%321,6003738億8433万-3.06%12.321.96
04/074,9735,2414,9155,041-5.9%446,5003540億7682万-8.2%11.661.85
04/045,5165,5605,2435,357-3.75%477,0003762億7247万-2.56%12.41.97
04/035,4695,6015,4695,566-0.61%416,9003909億5251万+1.27%12.882.05
04/025,6005,6265,5615,6000%250,7003933億4065万+2.02%12.962.06
04/015,5555,6665,5555,600+0.86%284,5003933億4065万+2.15%12.962.06
03/315,5735,5985,4685,552-1.66%284,9003899億6915万+1.24%13.342.04
03/285,5805,6585,5705,646-1.52%289,5003965億7166万+2.99%13.572.08
03/275,7435,7625,6695,733+0.12%278,8004026億8249万+4.73%13.782.11
03/265,7505,7905,6905,726-0.35%193,3004021億9081万+4.78%13.762.1
03/255,7545,7675,6795,746+0.1%169,6004035億9560万+5.39%13.812.11
03/245,7275,7815,6965,740+0.33%368,7004031億7416万+5.55%13.82.11
03/215,8455,8965,7175,721-2.12%436,1004018億3961万+5.3%13.752.1
03/195,8575,9075,7915,845-0.2%482,0004105億4930万+7.35%14.052.15
03/185,6975,8815,6905,857+4.65%649,9004113億9217万+7.51%14.082.15
03/175,5005,5975,4895,597+3.27%322,1003931億2993万+2.72%13.452.06
03/145,4305,4635,3745,420+0.76%261,6003806億9755万-0.77%13.031.99
03/135,3305,4415,3085,379+0.77%595,7003778億1774万-1.91%12.931.98
03/125,1295,3555,1075,338+4.65%408,9003749億3792万-3.07%12.831.96
03/115,0905,1154,9955,101-0.47%339,4003582億9118万-7.82%12.261.87
03/105,2815,2975,0925,125-3.74%511,1003599億7693万-8.04%12.321.88
03/075,2685,3635,2685,324-0.82%435,6003739億5457万-4.98%12.81.96
03/065,3305,4445,2915,368+1.67%723,2003770億4510万-4.55%12.91.97
03/055,2905,3705,2175,280+0.04%1,631,0003708億6404万-6.33%12.691.94
03/045,2965,3165,1535,278-1.05%470,3003707億2356万-6.77%12.681.94
03/035,2665,3615,2355,334+2.13%500,7003746億5697万-6.24%12.821.96
02/285,3135,3655,2235,223-1.66%1,034,5003668億6039万-8.66%12.551.92
02/275,4195,4535,2985,311-1.36%1,620,2003730億4146万-7.65%12.761.95
02/265,4505,4505,3135,384-0.68%1,076,8003781億6894万-6.8%12.941.98
02/255,6405,6715,4215,421-4.14%528,0003807億6779万-6.55%13.031.99
02/215,5115,6995,5115,655+2.72%396,3003972億381万-2.95%13.592.08
02/205,3975,6025,3705,505+1.29%496,6003866億6790万-5.8%13.232.02
02/195,4715,5145,4005,435-1.38%265,9003817億5114万-7.38%13.062
02/185,4305,5965,4305,511+2.06%315,5003870億8934万-6.5%13.242.03
02/175,4705,4775,3795,400-0.11%314,4003792億9277万-8.8%12.981.98
02/145,3055,4985,3045,406-3.55%776,2003797億1420万-9.19%12.991.99
02/136,1316,2495,5065,605-7.06%841,4003936億9184万-6.36%13.472.06
02/125,9956,0805,9756,031+1.82%167,5004236億1383万+0.33%14.492.22
02/105,9295,9795,8535,923+1.02%158,7004160億2797万-1.63%14.232.18
02/075,9535,9585,8355,863-1.26%170,1004118億1361万-2.91%14.092.16
02/065,9656,0155,9335,938-0.45%93,9004170億8156万-2.03%14.272.18
02/056,0076,0575,9285,965+0.05%129,0004189億7803万-1.89%14.342.19
02/046,1676,1805,9595,962-0.72%190,1004187億6731万-2.2%14.332.19
02/036,0106,0745,9576,005-0.96%177,4004217億8760万-1.75%14.432.21
01/315,9006,1055,8886,063+3.16%213,4004258億6149万-1.03%14.572.23
01/305,8515,9155,8275,877+0.5%115,6004127億9696万-4.3%14.122.16
01/295,7755,8945,7345,848+2.7%268,4004107億6002万-5.05%14.052.15
01/285,8005,8085,6805,694-3.29%270,1003999億4315万-7.74%13.682.09
01/276,0226,0365,8505,888-1.44%151,9004135億6959万-4.86%14.152.16
01/246,1206,1205,9695,974-1.39%122,0004196億1018万-3.65%14.362.2
01/236,0856,1326,0216,058-0.1%123,9004255億1029万-2.4%14.562.23
01/225,9726,0955,9486,064+1.74%163,5004259億3173万-2.3%14.572.23
01/216,0376,0445,9295,960-0.42%126,7004186億2683万-3.98%14.322.19
01/206,0686,1095,9845,985-1.42%109,1004203億8282万-3.64%14.382.2
01/176,0406,0985,9386,071-0.07%151,3004264億2340万-2.3%14.592.23
01/166,1306,1406,0366,075-0.41%138,7004267億436万-2.21%14.62.23
01/156,1446,1696,0806,100+0.28%136,6004284億6035万-1.77%14.662.24
01/146,1456,1606,0476,083-1.55%210,7004272億6628万-2.01%14.622.24
01/106,2006,2886,1666,179-0.66%135,6004340億926万-0.44%14.852.27
01/096,2406,2706,1856,220+0.1%131,9004368億8908万+0.34%14.952.29
01/086,2006,2446,1506,214-0.34%178,3004364億6764万+0.4%14.932.28
01/076,3006,3216,2246,235-0.86%206,9004379億4267万+0.92%14.982.29
01/066,3546,3986,2316,289-1.02%219,0004417億3559万+2.04%15.112.31
2024
12/306,4306,4696,3546,354-1.18%177,9004463億116万+3.32%15.272.48
12/276,4436,4446,3836,430+0.2%124,5004516億3935万+4.74%15.452.51
12/266,3106,4176,2656,417+1.06%145,2004507億2624万+4.6%15.422.5
12/256,3656,3916,2426,350-0.24%227,1004460億2020万+3.81%15.262.48
12/246,3706,4376,2986,365+0.09%210,3004470億7379万+4.26%15.32.48
12/236,4006,5106,3136,359-1.2%205,3004466億5235万+4.42%15.282.48
12/206,3006,5256,3006,436+1.84%419,7004520億6079万+5.96%15.472.51
12/196,1006,3546,1006,320+2.4%232,4004439億1302万+4.36%15.192.47
12/186,1006,2706,1006,172+0.93%214,7004335億1758万+2.17%14.832.41
12/176,2006,2576,1156,115-1%192,1004295億1394万+1.54%14.72.39
12/166,2056,3056,1286,177+0.47%267,8004338億6878万+2.86%14.852.41
12/136,0086,1545,9816,148+1.39%292,2004318億3184万+2.76%14.782.4

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,448
8/9
649
3/17
1,646,000
8/9
--+13.4%
7/10
-17.41%
1/16
2009年
3月期
1,220
7/31
506
3/10
1,223,000
5/16
--+21.57%
5/15
-25.65%
10/27
2010年
3月期
877
6/30
607
4/2
680,000
7/9
--+12.01%
5/11
-10.99%
2/16
2011年
3月期
835
5/6

4/30
562
10/29
515,600
8/11
716億1441万482億36万+8.55%
12/14
-16.5%
3/15
2012年
3月期
738
4/1
572
8/9
298,900
2/14
632億9513万490億5801万+6.72%
9/16
-9.31%
5/24
2013年
3月期
781
3/28
576
8/14
287,900
3/8
669億8306万494億108万+9.77%
3/27
-6.24%
5/18
2014年
3月期
1,098
2/25
705
4/2
1,205,200
2/14
941億7081万604億6486万+13.59%
2/27
-9.83%
2/4
2015年
3月期
1,611
12/5
951
4/11
1,077,700
7/24
1349億4665万796億6124万+10.16%
12/5
-10.71%
10/17
2016年
3月期
1,931
8/19
1,361
5/21
838,400
7/28
1598億2069万1126億4421万+16.61%
8/10
-11.45%
1/21
2017年
3月期
1,707
3/2
1,147
6/24
743,500
1/16
1412億8116万949億3233万+12.08%
5/9
-13.01%
6/24
2018年
3月期
2,179
1/9
1,529
4/14
1,003,100
10/16
1803億4660万1265億4885万+10.86%
5/10
-7.87%
2/8
2019年
3月期
2,229
7/30
1,605
12/25
576,900
11/30
1844億8489万1328億3905万+8.76%
7/26
-16.14%
12/25
2020年
3月期
2,024
11/5
1,400
3/17
701,300
8/13
1614億4591万1116億7207万+9.42%
4/10
-16.93%
3/16
2021年
3月期
1,869
6/15
1,370
8/7
914,900
1/28
1490億8222万1058億5410万+7.77%
5/29
-11.26%
6/29
2022年
3月期
2,266
9/14
1,640
4/30
597,600
5/27
1591億6248万1151億9261万+9.97%
5/21
-8.32%
3/9
2023年
3月期
2,211
3/9
1,530
5/27
841,700
10/28
1552億9931万1074億6628万+12.28%
2/27
-6.01%
5/17
2024年
3月期
4,930
3/25
2,082
4/6
864,100
2/8
3462億8025万1462億3843万+23.79%
2/19
-8.12%
10/4
2025年
3月期
6,740
5/29
4,465
8/5
1,631,000
3/5
4734億1356万3136億1892万+18.49%
5/28
-17.24%
8/5
最新6,350
2025/5/16
310,1004460億2020万+5.39%
6,025

年間値上がり率

1984/12/27 vs 1983/12/28
31%(1.31倍)
1985/12/28 vs 1984/12/27
1%(1.01倍)
1986/12/27 vs 1985/12/28
68%(1.68倍)
1987/12/28 vs 1986/12/27
14%(1.14倍)
1988/12/28 vs 1987/12/28
35%(1.35倍)
1989/12/29 vs 1988/12/28
95%(1.95倍)
1990/12/28 vs 1989/12/29
23%(1.23倍)
1991/12/30 vs 1990/12/28
-10%(0.9倍)
1992/12/30 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/30
-4%(0.96倍)
1994/12/30 vs 1993/12/30
6%(1.06倍)
1995/12/29 vs 1994/12/30
22%(1.22倍)
1996/12/30 vs 1995/12/29
-21%(0.79倍)
1997/12/30 vs 1996/12/30
-7%(0.93倍)
1998/12/30 vs 1997/12/30
-30%(0.7倍)
1999/12/30 vs 1998/12/30
-41%(0.59倍)
2000/12/29 vs 1999/12/30
45%(1.45倍)
2001/12/28 vs 2000/12/29
-21%(0.79倍)
2002/12/30 vs 2001/12/28
-31%(0.69倍)
2003/12/30 vs 2002/12/30
43%(1.43倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
37%(1.37倍)
2006/12/29 vs 2005/12/30
15%(1.15倍)
2007/12/28 vs 2006/12/29
-18%(0.82倍)
2008/12/30 vs 2007/12/28
-18%(0.82倍)
2009/12/30 vs 2008/12/30
6%(1.06倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
-3%(0.97倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
31%(1.31倍)
2014/12/30 vs 2013/12/30
74%(1.74倍)
2015/12/30 vs 2014/12/30
15%(1.15倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
37%(1.37倍)
2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
21%(1.21倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
81%(1.81倍)
2024/12/30 vs 2023/12/29
97%(1.97倍)
2025/05/16 vs 2024/12/30
0%(1倍)
過去安値
215円(1983/02/14)
2853%(29.53倍)
6,350円(5/16)