駒井ハルテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 1,561 | 1,566 | 1,554 | 1,564 | -9 | -0.6% | 8,200 |
| 2025/04/28 | 1,573 | 1,573 | 1,560 | 1,573 | +12 | +0.8% | 3,900 |
| 2025/04/25 | 1,570 | 1,570 | 1,551 | 1,561 | +14 | +0.9% | 4,100 |
| 2025/04/24 | 1,540 | 1,555 | 1,536 | 1,547 | +11 | +0.7% | 8,600 |
| 2025/04/23 | 1,548 | 1,567 | 1,530 | 1,536 | +15 | +1% | 12,800 |
| 2025/04/22 | 1,521 | 1,521 | 1,511 | 1,521 | +10 | +0.7% | 3,800 |
| 2025/04/21 | 1,522 | 1,530 | 1,508 | 1,511 | -11 | -0.7% | 4,900 |
| 2025/04/18 | 1,497 | 1,522 | 1,494 | 1,522 | +34 | +2.3% | 8,300 |
| 2025/04/17 | 1,484 | 1,488 | 1,481 | 1,488 | +4 | +0.3% | 2,500 |
| 2025/04/16 | 1,492 | 1,493 | 1,472 | 1,484 | -10 | -0.7% | 9,700 |
| 2025/04/15 | 1,495 | 1,495 | 1,482 | 1,494 | +2 | +0.1% | 5,300 |
| 2025/04/14 | 1,488 | 1,500 | 1,487 | 1,492 | +4 | +0.3% | 5,400 |
| 2025/04/11 | 1,474 | 1,490 | 1,462 | 1,488 | -9 | -0.6% | 8,700 |
| 2025/04/10 | 1,505 | 1,520 | 1,457 | 1,497 | +92 | +6.5% | 35,400 |
| 2025/04/09 | 1,422 | 1,426 | 1,385 | 1,405 | -37 | -2.6% | 28,700 |
| 2025/04/08 | 1,423 | 1,463 | 1,402 | 1,442 | +76 | +5.6% | 20,600 |
| 2025/04/07 | 1,428 | 1,428 | 1,366 | 1,366 | -130 | -8.7% | 78,800 |
| 2025/04/04 | 1,538 | 1,546 | 1,480 | 1,496 | -55 | -3.5% | 51,600 |
| 2025/04/03 | 1,549 | 1,554 | 1,542 | 1,551 | -10 | -0.6% | 19,100 |
| 2025/04/02 | 1,592 | 1,592 | 1,561 | 1,561 | -19 | -1.2% | 14,400 |
| 2025/04/01 | 1,599 | 1,600 | 1,580 | 1,580 | -1 | -0.1% | 9,000 |
| 2025/03/31 | 1,625 | 1,625 | 1,581 | 1,581 | -42 | -2.6% | 15,300 |
| 2025/03/28 | 1,629 | 1,652 | 1,614 | 1,623 | -37 | -2.2% | 33,900 |
| 2025/03/27 | 1,660 | 1,669 | 1,659 | 1,660 | -5 | -0.3% | 9,600 |
| 2025/03/26 | 1,655 | 1,666 | 1,655 | 1,665 | +5 | +0.3% | 7,100 |
| 2025/03/25 | 1,666 | 1,666 | 1,652 | 1,660 | +9 | +0.5% | 9,000 |
| 2025/03/24 | 1,668 | 1,671 | 1,650 | 1,651 | -17 | -1% | 20,900 |
| 2025/03/21 | 1,660 | 1,693 | 1,659 | 1,668 | +17 | +1% | 20,100 |
| 2025/03/19 | 1,647 | 1,652 | 1,639 | 1,651 | -1 | -0.1% | 11,700 |
| 2025/03/18 | 1,646 | 1,652 | 1,641 | 1,652 | +8 | +0.5% | 6,800 |
| 2025/03/17 | 1,644 | 1,644 | 1,627 | 1,644 | +9 | +0.6% | 7,900 |
| 2025/03/14 | 1,617 | 1,635 | 1,617 | 1,635 | +15 | +0.9% | 2,500 |
| 2025/03/13 | 1,655 | 1,655 | 1,620 | 1,620 | -30 | -1.8% | 15,900 |
| 2025/03/12 | 1,640 | 1,657 | 1,635 | 1,650 | +18 | +1.1% | 9,300 |
| 2025/03/11 | 1,638 | 1,639 | 1,610 | 1,632 | -17 | -1% | 16,600 |
| 2025/03/10 | 1,649 | 1,654 | 1,634 | 1,649 | +15 | +0.9% | 7,700 |
| 2025/03/07 | 1,627 | 1,655 | 1,622 | 1,634 | -33 | -2% | 10,200 |
| 2025/03/06 | 1,605 | 1,667 | 1,604 | 1,667 | +48 | +3% | 9,500 |
| 2025/03/05 | 1,604 | 1,621 | 1,603 | 1,619 | +24 | +1.5% | 7,800 |
| 2025/03/04 | 1,601 | 1,611 | 1,590 | 1,595 | -6 | -0.4% | 11,600 |
| 2025/03/03 | 1,607 | 1,615 | 1,600 | 1,601 | -8 | -0.5% | 8,300 |
| 2025/02/28 | 1,610 | 1,611 | 1,600 | 1,609 | -1 | -0.1% | 4,800 |
| 2025/02/27 | 1,619 | 1,619 | 1,610 | 1,610 | +11 | +0.7% | 3,300 |
| 2025/02/26 | 1,618 | 1,619 | 1,581 | 1,599 | -19 | -1.2% | 24,900 |
| 2025/02/25 | 1,603 | 1,629 | 1,603 | 1,618 | +14 | +0.9% | 9,000 |
| 2025/02/21 | 1,628 | 1,640 | 1,599 | 1,604 | -22 | -1.4% | 16,300 |
| 2025/02/20 | 1,640 | 1,641 | 1,623 | 1,626 | -13 | -0.8% | 16,900 |
| 2025/02/19 | 1,635 | 1,652 | 1,626 | 1,639 | -6 | -0.4% | 9,500 |
| 2025/02/18 | 1,611 | 1,660 | 1,609 | 1,645 | +44 | +2.7% | 30,600 |
| 2025/02/17 | 1,561 | 1,622 | 1,561 | 1,601 | -99 | -5.8% | 102,600 |
1～
50
件表示中 / 3690件
類似銘柄と比較する
現在ご覧いただいている「駒井ハルテク」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 |
|---|---|---|---|---|---|---|---|---|
| 駒井ハルテク | 156,100円 | -29.6% | -95.4% | 5.12% | 7.52倍 | 0.23倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
| 不二サッシ | 69,100円 | +2.7% | +23.5% | 3.62% | 4.15倍 | 0.42倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| エスイー | 26,900円 | -1.3% | -44.6% | 4.83% | 17.78倍 | 0.75倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
| ＳＨＩＮＰＯ | 123,900円 | +4.0% | +18.5% | 3.23% | 8.35倍 | 1.02倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| 共和工業 | 545,000円 | -7.0% | -24.3% | 1.47% | 11.63倍 | 0.46倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
市場注目の銘柄
チャート関連のコラム
