高砂熱学工業（1969）のPER（株価収益率）の推移
- 2010年3月31日
- 14.66倍
- 2011年3月31日
- 21.07倍
- 2012年3月30日
- 12.94倍
- 2013年3月29日
- 29.43倍
- 2014年3月31日
- 19.88倍
- 2015年3月31日
- 21.65倍
- 2016年3月31日
- 15.82倍
- 2017年3月31日
- 13.29倍
- 2018年3月30日
- 12.18倍
- 2019年3月29日
- 10.28倍
- 2020年3月31日
- 8.91倍
- 2021年3月31日
- 11.85倍
- 2022年3月31日
- 10.25倍
- 2023年3月31日
- 11.43倍
- 2024年3月29日
- 16.51倍
- 2025年3月31日
- 13.34倍
- 2026年3月31日
- 15.02倍
2026/03/26～2026/08/20
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/20 | 4,219 | 4,282 | 4,195 | 4,261 | +2.7% | 534,200 | 5985億8018万 | -1.68% | 13.94 | 2.69 |
| 08/19 | 4,188 | 4,188 | 4,080 | 4,149 | -2.56% | 621,200 | 5828億4655万 | -4.58% | 13.58 | 2.62 |
| 08/18 | 4,372 | 4,419 | 4,258 | 4,258 | -2.63% | 696,400 | 5981億5874万 | -2.52% | 13.93 | 2.69 |
| 08/17 | 4,400 | 4,467 | 4,320 | 4,373 | +0.81% | 737,500 | 6143億1380万 | -0.36% | 14.31 | 2.77 |
| 08/14 | 4,247 | 4,377 | 4,238 | 4,338 | +1.59% | 971,900 | 6093億9705万 | -1.54% | 14.19 | 2.74 |
| 08/13 | 4,179 | 4,293 | 4,154 | 4,270 | +3.26% | 961,700 | 5998億4449万 | -3.57% | 13.97 | 2.7 |
| 08/12 | 4,030 | 4,186 | 4,029 | 4,135 | +3.48% | 795,400 | 5808億7985万 | -7.33% | 13.53 | 2.61 |
| 08/10 | 4,130 | 4,148 | 3,985 | 3,996 | -2.87% | 1,023,000 | 5613億5330万 | -11.28% | 13.08 | 2.53 |
| 08/07 | 4,187 | 4,207 | 4,093 | 4,114 | -1.93% | 996,000 | 5779億2979万 | -9.58% | 13.46 | 2.6 |
| 08/06 | 4,427 | 4,431 | 4,195 | 4,195 | -5.52% | 973,200 | 5893億858万 | -8.61% | 13.73 | 2.65 |
| 08/05 | 4,267 | 4,444 | 4,206 | 4,440 | +4.62% | 1,960,200 | 6237億2588万 | -4.02% | 14.53 | 2.81 |
| 08/04 | 4,226 | 4,276 | 4,206 | 4,244 | +1.24% | 308,100 | 5961億9204万 | -8.75% | 13.89 | 2.68 |
| 08/03 | 4,252 | 4,252 | 4,090 | 4,192 | -1.69% | 571,100 | 5888億8714万 | -10.52% | 13.72 | 2.65 |
| 07/31 | 4,337 | 4,418 | 4,261 | 4,264 | +0.78% | 781,900 | 5990億162万 | -9.7% | 13.95 | 2.7 |
| 07/30 | 4,090 | 4,280 | 4,086 | 4,231 | +2% | 693,400 | 5943億6581万 | -10.93% | 13.84 | 2.68 |
| 07/29 | 4,350 | 4,367 | 4,086 | 4,148 | -5.51% | 1,135,900 | 5827億607万 | -13.2% | 13.57 | 2.62 |
| 07/28 | 4,455 | 4,481 | 4,340 | 4,390 | -2.83% | 625,300 | 6167億194万 | -8.73% | 14.37 | 2.78 |
| 07/27 | 4,515 | 4,526 | 4,405 | 4,518 | +2.01% | 419,400 | 6346億8323万 | -6.56% | 14.78 | 2.86 |
| 07/24 | 4,491 | 4,505 | 4,323 | 4,429 | -1.36% | 574,300 | 6221億8062万 | -8.62% | 14.49 | 2.8 |
| 07/23 | 4,473 | 4,542 | 4,468 | 4,490 | +0.79% | 317,000 | 6307億4982万 | -7.73% | 14.69 | 2.84 |
| 07/22 | 4,556 | 4,571 | 4,455 | 4,455 | -1.63% | 567,300 | 6258億3307万 | -8.62% | 14.58 | 2.82 |
| 07/21 | 4,490 | 4,556 | 4,410 | 4,529 | +0.85% | 519,700 | 6362億2850万 | -7.25% | 14.82 | 2.86 |
| 07/17 | 4,654 | 4,682 | 4,434 | 4,491 | -4.06% | 559,500 | 6308億9030万 | -8.23% | 14.7 | 2.84 |
| 07/16 | 4,686 | 4,770 | 4,670 | 4,681 | -1.43% | 423,000 | 6575億8128万 | -4.43% | 15.32 | 2.96 |
| 07/15 | 4,718 | 4,762 | 4,636 | 4,749 | +2.68% | 571,700 | 6671億3384万 | -2.94% | 15.54 | 3 |
| 07/14 | 4,672 | 4,689 | 4,562 | 4,625 | -0.41% | 365,500 | 6497億1446万 | -5.42% | 15.13 | 2.92 |
| 07/13 | 4,819 | 4,835 | 4,627 | 4,644 | -3.15% | 462,900 | 6523億8356万 | -5.15% | 15.2 | 2.94 |
| 07/10 | 4,864 | 4,896 | 4,780 | 4,795 | +0.02% | 372,800 | 6735億9586万 | -2.06% | 15.69 | 3.03 |
| 07/09 | 4,822 | 4,860 | 4,766 | 4,794 | -1.82% | 547,800 | 6734億5538万 | -2.02% | 15.69 | 3.03 |
| 07/08 | 5,080 | 5,088 | 4,883 | 4,883 | -4.5% | 457,600 | 6859億5799万 | 0% | 15.98 | 3.09 |
| 07/07 | 5,240 | 5,290 | 5,077 | 5,113 | -1.41% | 536,000 | 7182億6812万 | +4.99% | 16.73 | 3.23 |
| 07/06 | 5,195 | 5,268 | 5,155 | 5,186 | +0.7% | 361,700 | 7285億2307万 | +6.99% | 16.97 | 3.28 |
| 07/03 | 5,159 | 5,175 | 5,049 | 5,150 | +0.76% | 398,600 | 7234億6584万 | +6.91% | 16.85 | 3.26 |
| 07/02 | 5,091 | 5,158 | 5,008 | 5,111 | +0.39% | 543,100 | 7179億8716万 | +6.48% | 16.72 | 3.23 |
| 07/01 | 5,169 | 5,289 | 5,087 | 5,091 | +0.18% | 500,200 | 7151億7759万 | +6.42% | 16.66 | 3.22 |
| 06/30 | 5,116 | 5,160 | 5,000 | 5,082 | -0.2% | 418,500 | 7139億1328万 | +6.7% | 16.63 | 3.21 |
| 06/29 | 5,162 | 5,227 | 5,002 | 5,092 | -0.16% | 664,000 | 7153億1806万 | +7.45% | 16.66 | 3.22 |
| 06/26 | 5,143 | 5,267 | 5,038 | 5,100 | +2.55% | 955,300 | 7164億4190万 | +8.37% | 16.69 | 3.22 |
| 06/25 | 5,030 | 5,030 | 4,903 | 4,973 | +0.42% | 466,700 | 6986億109万 | +6.51% | 16.27 | 3.14 |
| 06/24 | 4,874 | 5,020 | 4,851 | 4,952 | +0.45% | 529,700 | 6956億5103万 | +6.79% | 16.2 | 3.13 |
| 06/23 | 5,001 | 5,064 | 4,921 | 4,930 | -1.4% | 785,000 | 6925億6050万 | +7.03% | 16.13 | 3.12 |
| 06/22 | 4,784 | 5,000 | 4,747 | 5,000 | +3.26% | 746,300 | 7023億9402万 | +9.15% | 16.36 | 3.16 |
| 06/19 | 4,918 | 4,963 | 4,751 | 4,842 | -0.88% | 888,200 | 6801億9836万 | +6.37% | 15.84 | 3.06 |
| 06/18 | 4,734 | 4,888 | 4,732 | 4,885 | +3.45% | 484,200 | 6862億3895万 | +7.62% | 15.98 | 3.09 |
| 06/17 | 4,720 | 4,780 | 4,685 | 4,722 | +1.4% | 414,500 | 6633億4091万 | +4.38% | 15.45 | 2.99 |
| 06/16 | 4,748 | 4,799 | 4,631 | 4,657 | -3.1% | 711,600 | 6542億979万 | +2.83% | 15.24 | 2.94 |
| 06/15 | 4,641 | 4,846 | 4,641 | 4,806 | +4.87% | 852,200 | 6751億4113万 | +6.12% | 15.73 | 3.04 |
| 06/12 | 4,630 | 4,688 | 4,502 | 4,583 | +0.5% | 814,500 | 6438億1435万 | +1.33% | 15 | 2.9 |
| 06/11 | 4,623 | 4,665 | 4,452 | 4,560 | -2.29% | 549,300 | 6405億8334万 | +0.77% | 14.92 | 2.88 |
| 06/10 | 4,747 | 4,794 | 4,632 | 4,667 | -2.55% | 422,600 | 6556億1457万 | +3% | 15.27 | 2.95 |
| 06/09 | 4,669 | 4,854 | 4,646 | 4,789 | +3.39% | 852,000 | 6727億5299万 | +5.93% | 15.67 | 3.03 |
| 06/08 | 4,700 | 4,700 | 4,473 | 4,632 | -1.8% | 692,700 | 6506億9782万 | +2.71% | 15.16 | 2.93 |
| 06/05 | 4,558 | 4,810 | 4,541 | 4,717 | +3.78% | 938,900 | 6626億3851万 | +4.52% | 15.44 | 2.98 |
| 06/04 | 4,570 | 4,629 | 4,512 | 4,545 | -0.59% | 560,200 | 6384億7616万 | +1.04% | 14.87 | 2.87 |
| 06/03 | 4,572 | 4,605 | 4,461 | 4,572 | +1.02% | 737,300 | 6422億6909万 | +1.8% | 14.96 | 2.89 |
| 06/02 | 4,430 | 4,541 | 4,329 | 4,526 | +1.94% | 955,700 | 6358億706万 | +1.05% | 14.81 | 2.86 |
| 06/01 | 4,671 | 4,700 | 4,440 | 4,440 | -6.11% | 779,000 | 6237億2588万 | -0.76% | 14.53 | 2.81 |
| 05/29 | 4,741 | 4,778 | 4,616 | 4,729 | +0.53% | 951,700 | 6643億2426万 | +5.65% | 15.47 | 2.99 |
| 05/28 | 4,800 | 4,970 | 4,658 | 4,704 | +2.93% | 1,724,300 | 6608億1229万 | +5.33% | 15.39 | 2.97 |
| 05/27 | 4,660 | 4,776 | 4,555 | 4,570 | +1.92% | 1,268,000 | 6419億8813万 | +2.49% | 14.95 | 2.89 |
| 05/26 | 4,318 | 4,500 | 4,287 | 4,484 | +5.13% | 676,600 | 6299億695万 | +0.63% | 14.67 | 2.84 |
| 05/25 | 4,189 | 4,325 | 4,175 | 4,265 | +2.45% | 637,800 | 5991億4209万 | -4.29% | 13.96 | 2.7 |
| 05/22 | 4,157 | 4,200 | 4,090 | 4,163 | -0.24% | 549,300 | 5848億1326万 | -6.81% | 13.62 | 2.63 |
| 05/21 | 4,234 | 4,276 | 4,146 | 4,173 | -0.26% | 606,000 | 5862億1804万 | -6.85% | 13.66 | 2.64 |
| 05/20 | 4,310 | 4,344 | 4,169 | 4,184 | -3.06% | 680,900 | 5877億6331万 | -6.9% | 13.69 | 2.65 |
| 05/19 | 4,250 | 4,414 | 4,243 | 4,316 | +1.29% | 659,700 | 6063億651万 | -4.37% | 14.12 | 2.73 |
| 05/18 | 4,450 | 4,457 | 4,232 | 4,261 | -5.73% | 825,100 | 5985億8018万 | -5.86% | 13.94 | 2.69 |
| 05/15 | 4,567 | 4,629 | 4,481 | 4,520 | +0.33% | 676,700 | 6349億6419万 | -0.31% | 14.79 | 2.86 |
| 05/14 | 4,888 | 4,899 | 4,505 | 4,505 | -7.34% | 1,221,900 | 6328億5701万 | -0.53% | 14.74 | 2.85 |
| 05/13 | 4,630 | 4,931 | 4,613 | 4,862 | +4.78% | 1,128,200 | 6830億794万 | +7.42% | 15.91 | 3.07 |
| 05/12 | 4,780 | 5,018 | 4,505 | 4,640 | -0.73% | 2,679,500 | 6518億2165万 | +2.93% | 15.18 | 2.93 |
| 05/11 | 4,695 | 4,750 | 4,613 | 4,674 | +0.86% | 1,042,200 | 6565億9792万 | +3.84% | 15.29 | 2.96 |
| 05/08 | 4,676 | 4,735 | 4,615 | 4,634 | -1.26% | 718,500 | 6509億7877万 | +3.3% | 15.16 | 2.93 |
| 05/07 | 4,635 | 4,753 | 4,582 | 4,693 | +6.06% | 893,800 | 6592億6702万 | +4.85% | 15.36 | 2.97 |
| 05/01 | 4,560 | 4,560 | 4,414 | 4,425 | -1.8% | 372,400 | 6216億1870万 | -1.05% | 14.48 | 2.8 |
| 04/30 | 4,590 | 4,604 | 4,457 | 4,506 | -4.27% | 687,100 | 6329億9749万 | +0.58% | 14.74 | 2.85 |
| 04/28 | 4,398 | 4,736 | 4,387 | 4,707 | +8.01% | 1,234,200 | 6612億3373万 | +4.9% | 15.4 | 2.98 |
| 04/27 | 4,337 | 4,425 | 4,283 | 4,358 | -0.37% | 353,200 | 6122億662万 | -2.77% | 14.26 | 2.76 |
| 04/24 | 4,319 | 4,378 | 4,250 | 4,374 | +2.44% | 381,400 | 6144億5428万 | -2.45% | 14.31 | 2.77 |
| 04/23 | 4,320 | 4,330 | 4,225 | 4,270 | -2.73% | 911,000 | 5998億4449万 | -4.96% | 13.97 | 2.7 |
| 04/22 | 4,460 | 4,467 | 4,370 | 4,390 | -2.51% | 404,800 | 6167億194万 | -2.79% | 14.37 | 2.78 |
| 04/21 | 4,551 | 4,594 | 4,480 | 4,503 | +0.49% | 523,400 | 6325億7605万 | -0.6% | 14.73 | 2.85 |
| 04/20 | 4,535 | 4,560 | 4,464 | 4,481 | -0.6% | 367,600 | 6294億8552万 | -1.21% | 14.66 | 2.83 |
| 04/17 | 4,484 | 4,522 | 4,427 | 4,508 | +0.02% | 486,500 | 6332億7844万 | -0.86% | 14.75 | 2.85 |
| 04/16 | 4,532 | 4,559 | 4,488 | 4,507 | +0.49% | 317,500 | 6331億3796万 | -1.1% | 14.75 | 2.85 |
| 04/15 | 4,530 | 4,571 | 4,461 | 4,485 | -0.99% | 446,900 | 6300億4743万 | -1.88% | 14.68 | 2.84 |
| 04/14 | 4,537 | 4,537 | 4,488 | 4,530 | +0.91% | 336,000 | 6363億6898万 | -1.18% | 14.82 | 2.86 |
| 04/13 | 4,499 | 4,561 | 4,427 | 4,489 | -1.12% | 412,500 | 6306億935万 | -2.22% | 14.69 | 2.84 |
| 04/10 | 4,610 | 4,639 | 4,537 | 4,540 | -2.13% | 381,500 | 6377億7377万 | -1.56% | 14.86 | 2.87 |
| 04/09 | 4,666 | 4,714 | 4,610 | 4,639 | -0.26% | 421,900 | 6516億8117万 | +0.11% | 15.18 | 2.93 |
| 04/08 | 4,662 | 4,694 | 4,609 | 4,651 | +4.33% | 563,300 | 6533億6691万 | +0.13% | 15.22 | 2.94 |
| 04/07 | 4,432 | 4,488 | 4,423 | 4,458 | +1.43% | 310,000 | 6262億5450万 | -4.4% | 14.59 | 2.82 |
| 04/06 | 4,456 | 4,460 | 4,395 | 4,395 | -1.08% | 269,000 | 6174億434万 | -6.39% | 14.38 | 2.78 |
| 04/03 | 4,442 | 4,462 | 4,380 | 4,443 | +1.23% | 431,200 | 6241億4732万 | -6.05% | 14.54 | 2.81 |
| 04/02 | 4,557 | 4,621 | 4,378 | 4,389 | -2.18% | 497,300 | 6165億6147万 | -7.62% | 14.36 | 2.78 |
| 04/01 | 4,501 | 4,505 | 4,399 | 4,487 | +4.57% | 501,800 | 6303億2839万 | -6.05% | 14.68 | 2.84 |
| 03/31 | 4,280 | 4,360 | 4,209 | 4,291 | -2.32% | 626,400 | 6027億9454万 | -10.55% | 14.99 | 2.68 |
| 03/30 | 4,316 | 4,393 | 4,265 | 4,393 | -4.12% | 542,400 | 6171億2338万 | -8.95% | 15.34 | 2.74 |
| 03/27 | 4,526 | 4,587 | 4,475 | 4,582 | -0.99% | 706,200 | 6436億7387万 | -5.43% | 16 | 2.86 |
| 03/26 | 4,708 | 4,720 | 4,579 | 4,628 | -1.26% | 484,100 | 6501億3590万 | -4.77% | 16.16 | 2.89 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 3月期 | 439 877 6/30 | 304 607 4/2 | 1,360,000 680,000 7/9 | 17.33 | 11.99 | 0.91 | 0.63 | - | - | 14.66倍 3/31 |
| 2011年 3月期 | 418 835 5/6 835 4/30 | 281 562 10/29 | 1,031,200 515,600 8/11 | 23.84 | 16.05 | 0.88 | 0.59 | 716億1441万 | 482億36万 | 21.07倍 3/31 |
| 2012年 3月期 | 369 738 4/1 | 286 572 8/9 | 597,800 298,900 2/14 | 14.83 | 11.49 | 0.75 | 0.58 | 632億9513万 | 490億5801万 | 12.94倍 3/30 |
| 2013年 3月期 | 391 781 3/28 | 288 576 8/14 | 575,800 287,900 3/8 | 30.65 | 22.61 | 0.74 | 0.55 | 669億8306万 | 494億108万 | 29.43倍 3/29 |
| 2014年 3月期 | 549 1,098 2/25 | 353 705 4/2 | 2,410,400 1,205,200 2/14 | 20.63 | 13.25 | 0.88 | 0.56 | 941億7081万 | 604億6486万 | 19.88倍 3/31 |
| 2015年 3月期 | 806 1,611 12/5 | 476 951 4/11 | 2,155,400 1,077,700 7/24 | 23.25 | 13.73 | 1.14 | 0.67 | 1349億4665万 | 796億6124万 | 21.65倍 3/31 |
| 2016年 3月期 | 966 1,931 8/19 | 681 1,361 5/21 | 1,676,800 838,400 7/28 | 21.6 | 15.22 | 1.39 | 0.98 | 1598億2069万 | 1126億4421万 | 15.82倍 3/31 |
| 2017年 3月期 | 854 1,707 3/2 | 574 1,147 6/24 | 1,487,000 743,500 1/16 | 14.49 | 9.74 | 1.15 | 0.77 | 1412億8116万 | 949億3233万 | 13.29倍 3/31 |
| 2018年 3月期 | 1,090 2,179 1/9 | 765 1,529 4/14 | 2,006,200 1,003,100 10/16 | 13.58 | 9.53 | 1.33 | 0.93 | 1803億4660万 | 1265億4885万 | 12.18倍 3/30 |
| 2019年 3月期 | 1,115 2,229 7/30 | 803 1,605 12/25 | 1,153,800 576,900 11/30 | 12.86 | 9.26 | 1.31 | 0.94 | 1844億8489万 | 1328億3905万 | 10.28倍 3/29 |
| 2020年 3月期 | 1,012 2,024 11/5 | 700 1,400 3/17 | 1,402,600 701,300 8/13 | 10.85 | 7.51 | 1.15 | 0.8 | 1614億4591万 | 1116億7207万 | 8.91倍 3/31 |
| 2021年 3月期 | 935 1,869 6/15 | 685 1,370 8/7 | 1,829,800 914,900 1/28 | 12.84 | 9.41 | 0.98 | 0.72 | 1490億8222万 | 1058億5410万 | 11.85倍 3/31 |
| 2022年 3月期 | 1,133 2,266 9/14 | 820 1,640 4/30 | 1,195,200 597,600 5/27 | 13.38 | 9.68 | 1.13 | 0.82 | 1591億6248万 | 1151億9261万 | 10.25倍 3/31 |
| 2023年 3月期 | 1,106 2,211 3/9 | 765 1,530 5/27 | 1,683,400 841,700 10/28 | 11.97 | 8.28 | 1.03 | 0.71 | 1552億9931万 | 1074億6628万 | 11.43倍 3/31 |
| 2024年 3月期 | 2,465 4,930 3/25 | 1,041 2,082 4/6 | 1,728,200 864,100 2/8 | 16.67 | 7.04 | 1.99 | 0.84 | 3462億8025万 | 1462億3843万 | 16.51倍 3/29 |
| 2025年 3月期 | 3,370 6,740 5/29 | 2,233 4,465 8/5 | 3,262,000 1,631,000 3/5 | 16.2 | 10.73 | 2.48 | 1.64 | 4734億1356万 | 3136億1892万 | 13.34倍 3/31 |
| 2026年 3月期 | 5,749 2/13 | 2,458 4,915 4/7 | 2,410,600 1,205,300 8/8 | 20.12 | 8.6 | 3.58 | 1.53 | 8076億1264万 | 3452億2666万 | 15.02倍 3/31 |
| 最新 | 4,261 2026/8/20 | 534,200 | 13.94 予想 | 2.69 実績 | 5985億8018万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
