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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,535 | 1,537 | 1,513 | 1,513 | -26 | -1.7% | 7,800 |
| 2023/02/01 | 1,558 | 1,562 | 1,536 | 1,539 | -12 | -0.8% | 10,100 |
| 2023/01/31 | 1,548 | 1,561 | 1,548 | 1,551 | ±0 | ±0% | 4,300 |
| 2023/01/30 | 1,567 | 1,578 | 1,547 | 1,551 | -16 | -1% | 31,100 |
| 2023/01/27 | 1,559 | 1,579 | 1,558 | 1,567 | +7 | +0.4% | 16,200 |
| 2023/01/26 | 1,557 | 1,565 | 1,551 | 1,560 | +3 | +0.2% | 10,200 |
| 2023/01/25 | 1,545 | 1,560 | 1,545 | 1,557 | +12 | +0.8% | 7,000 |
| 2023/01/24 | 1,535 | 1,554 | 1,535 | 1,545 | +10 | +0.7% | 7,300 |
| 2023/01/23 | 1,558 | 1,558 | 1,526 | 1,535 | -15 | -1% | 25,900 |
| 2023/01/20 | 1,519 | 1,558 | 1,519 | 1,550 | +31 | +2% | 21,700 |
| 2023/01/19 | 1,516 | 1,525 | 1,513 | 1,519 | -2 | -0.1% | 12,300 |
| 2023/01/18 | 1,514 | 1,528 | 1,514 | 1,521 | +7 | +0.5% | 13,800 |
| 2023/01/17 | 1,500 | 1,526 | 1,500 | 1,514 | +14 | +0.9% | 16,400 |
| 2023/01/16 | 1,495 | 1,509 | 1,495 | 1,500 | +5 | +0.3% | 10,600 |
| 2023/01/13 | 1,490 | 1,507 | 1,488 | 1,495 | +2 | +0.1% | 17,000 |
| 2023/01/12 | 1,500 | 1,510 | 1,493 | 1,493 | -7 | -0.5% | 16,800 |
| 2023/01/11 | 1,482 | 1,502 | 1,479 | 1,500 | +27 | +1.8% | 33,500 |
| 2023/01/10 | 1,463 | 1,478 | 1,460 | 1,473 | +15 | +1% | 27,100 |
| 2023/01/06 | 1,458 | 1,465 | 1,452 | 1,458 | +3 | +0.2% | 13,700 |
| 2023/01/05 | 1,475 | 1,475 | 1,455 | 1,455 | -22 | -1.5% | 22,100 |
| 2023/01/04 | 1,494 | 1,494 | 1,470 | 1,477 | -3 | -0.2% | 19,600 |
| 2022/12/30 | 1,486 | 1,496 | 1,480 | 1,480 | -5 | -0.3% | 16,200 |
| 2022/12/29 | 1,468 | 1,488 | 1,460 | 1,485 | +10 | +0.7% | 18,100 |
| 2022/12/28 | 1,473 | 1,480 | 1,461 | 1,475 | +4 | +0.3% | 34,200 |
| 2022/12/27 | 1,471 | 1,486 | 1,468 | 1,471 | +4 | +0.3% | 26,700 |
| 2022/12/26 | 1,487 | 1,489 | 1,466 | 1,467 | -20 | -1.3% | 24,700 |
| 2022/12/23 | 1,497 | 1,497 | 1,481 | 1,487 | -4 | -0.3% | 20,400 |
| 2022/12/22 | 1,512 | 1,512 | 1,484 | 1,491 | -4 | -0.3% | 23,800 |
| 2022/12/21 | 1,509 | 1,522 | 1,483 | 1,495 | -17 | -1.1% | 28,700 |
| 2022/12/20 | 1,543 | 1,556 | 1,449 | 1,512 | -27 | -1.8% | 84,200 |
| 2022/12/19 | 1,552 | 1,558 | 1,539 | 1,539 | -26 | -1.7% | 50,400 |
| 2022/12/16 | 1,571 | 1,574 | 1,559 | 1,565 | -28 | -1.8% | 25,800 |
| 2022/12/15 | 1,569 | 1,593 | 1,569 | 1,593 | +27 | +1.7% | 11,000 |
| 2022/12/14 | 1,600 | 1,600 | 1,566 | 1,566 | -34 | -2.1% | 17,700 |
| 2022/12/13 | 1,605 | 1,622 | 1,600 | 1,600 | -10 | -0.6% | 7,600 |
| 2022/12/12 | 1,599 | 1,629 | 1,595 | 1,610 | +20 | +1.3% | 26,300 |
| 2022/12/09 | 1,548 | 1,678 | 1,548 | 1,590 | +32 | +2.1% | 61,300 |
| 2022/12/08 | 1,541 | 1,563 | 1,522 | 1,558 | +17 | +1.1% | 27,100 |
| 2022/12/07 | 1,520 | 1,550 | 1,520 | 1,541 | +16 | +1% | 24,500 |
| 2022/12/06 | 1,530 | 1,530 | 1,521 | 1,525 | -14 | -0.9% | 13,500 |
| 2022/12/05 | 1,535 | 1,539 | 1,525 | 1,539 | -3 | -0.2% | 9,200 |
| 2022/12/02 | 1,546 | 1,546 | 1,521 | 1,542 | -11 | -0.7% | 16,400 |
| 2022/12/01 | 1,547 | 1,553 | 1,540 | 1,553 | +14 | +0.9% | 15,200 |
| 2022/11/30 | 1,542 | 1,544 | 1,534 | 1,539 | -3 | -0.2% | 9,700 |
| 2022/11/29 | 1,535 | 1,555 | 1,517 | 1,542 | -9 | -0.6% | 24,200 |
| 2022/11/28 | 1,570 | 1,570 | 1,549 | 1,551 | -21 | -1.3% | 23,500 |
| 2022/11/25 | 1,569 | 1,587 | 1,549 | 1,572 | +9 | +0.6% | 27,000 |
| 2022/11/24 | 1,554 | 1,567 | 1,554 | 1,563 | +13 | +0.8% | 13,300 |
| 2022/11/22 | 1,531 | 1,554 | 1,530 | 1,550 | +21 | +1.4% | 21,100 |
| 2022/11/21 | 1,521 | 1,531 | 1,521 | 1,529 | +8 | +0.5% | 7,400 |
551～
600
件表示中 / 3692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 | 156,300円 | -29.6% | -95.4% | 5.12% | 7.53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 | 70,000円 | +2.7% | +23.5% | 3.57% | 4.20倍 | 0.43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 | 26,600円 | -1.3% | -44.6% | 4.89% | 17.58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 |
| 共和工業 | 552,000円 | -7.0% | -24.3% | 1.45% | 11.78倍 | 0.48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 |
| ＳＨＩＮＰＯ | 122,100円 | +4.0% | +18.5% | 3.28% | 8.23倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
