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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,525 | 1,530 | 1,515 | 1,521 | -4 | -0.3% | 15,500 |
| 2022/11/17 | 1,491 | 1,527 | 1,485 | 1,525 | +41 | +2.8% | 21,600 |
| 2022/11/16 | 1,494 | 1,494 | 1,458 | 1,484 | -8 | -0.5% | 38,900 |
| 2022/11/15 | 1,523 | 1,523 | 1,490 | 1,492 | -19 | -1.3% | 28,400 |
| 2022/11/14 | 1,541 | 1,546 | 1,511 | 1,511 | -31 | -2% | 25,800 |
| 2022/11/11 | 1,579 | 1,579 | 1,530 | 1,542 | -27 | -1.7% | 37,700 |
| 2022/11/10 | 1,563 | 1,577 | 1,556 | 1,569 | +5 | +0.3% | 9,100 |
| 2022/11/09 | 1,557 | 1,580 | 1,557 | 1,564 | +7 | +0.4% | 12,300 |
| 2022/11/08 | 1,556 | 1,560 | 1,554 | 1,557 | +1 | +0.1% | 7,700 |
| 2022/11/07 | 1,566 | 1,572 | 1,556 | 1,556 | -5 | -0.3% | 8,900 |
| 2022/11/04 | 1,567 | 1,567 | 1,550 | 1,561 | -1 | -0.1% | 12,400 |
| 2022/11/02 | 1,572 | 1,586 | 1,560 | 1,562 | ±0 | ±0% | 15,400 |
| 2022/11/01 | 1,568 | 1,583 | 1,562 | 1,562 | -1 | -0.1% | 9,400 |
| 2022/10/31 | 1,566 | 1,570 | 1,552 | 1,563 | +17 | +1.1% | 20,300 |
| 2022/10/28 | 1,567 | 1,567 | 1,544 | 1,546 | -26 | -1.7% | 36,400 |
| 2022/10/27 | 1,581 | 1,594 | 1,569 | 1,572 | -14 | -0.9% | 16,600 |
| 2022/10/26 | 1,599 | 1,615 | 1,586 | 1,586 | -13 | -0.8% | 21,800 |
| 2022/10/25 | 1,584 | 1,599 | 1,577 | 1,599 | +28 | +1.8% | 11,700 |
| 2022/10/24 | 1,595 | 1,595 | 1,567 | 1,571 | -9 | -0.6% | 17,100 |
| 2022/10/21 | 1,612 | 1,612 | 1,580 | 1,580 | -34 | -2.1% | 22,600 |
| 2022/10/20 | 1,548 | 1,614 | 1,548 | 1,614 | +64 | +4.1% | 37,300 |
| 2022/10/19 | 1,552 | 1,559 | 1,541 | 1,550 | +13 | +0.8% | 10,200 |
| 2022/10/18 | 1,526 | 1,555 | 1,521 | 1,537 | +30 | +2% | 32,800 |
| 2022/10/17 | 1,521 | 1,542 | 1,505 | 1,507 | -14 | -0.9% | 20,500 |
| 2022/10/14 | 1,546 | 1,547 | 1,463 | 1,521 | -15 | -1% | 110,200 |
| 2022/10/13 | 1,570 | 1,570 | 1,534 | 1,536 | -38 | -2.4% | 29,300 |
| 2022/10/12 | 1,591 | 1,600 | 1,569 | 1,574 | -18 | -1.1% | 15,300 |
| 2022/10/11 | 1,603 | 1,612 | 1,590 | 1,592 | -31 | -1.9% | 16,500 |
| 2022/10/07 | 1,617 | 1,628 | 1,617 | 1,623 | +4 | +0.2% | 7,100 |
| 2022/10/06 | 1,615 | 1,634 | 1,615 | 1,619 | -4 | -0.2% | 5,200 |
| 2022/10/05 | 1,623 | 1,637 | 1,623 | 1,623 | -4 | -0.2% | 6,800 |
| 2022/10/04 | 1,617 | 1,634 | 1,617 | 1,627 | +9 | +0.6% | 16,500 |
| 2022/10/03 | 1,605 | 1,618 | 1,579 | 1,618 | +6 | +0.4% | 33,500 |
| 2022/09/30 | 1,620 | 1,631 | 1,606 | 1,612 | -13 | -0.8% | 14,900 |
| 2022/09/29 | 1,622 | 1,634 | 1,615 | 1,625 | -26 | -1.6% | 11,800 |
| 2022/09/28 | 1,650 | 1,651 | 1,616 | 1,651 | -5 | -0.3% | 27,400 |
| 2022/09/27 | 1,658 | 1,670 | 1,643 | 1,656 | -2 | -0.1% | 15,800 |
| 2022/09/26 | 1,652 | 1,661 | 1,641 | 1,658 | +3 | +0.2% | 22,100 |
| 2022/09/22 | 1,655 | 1,661 | 1,651 | 1,655 | -5 | -0.3% | 10,800 |
| 2022/09/21 | 1,664 | 1,666 | 1,657 | 1,660 | -12 | -0.7% | 8,100 |
| 2022/09/20 | 1,661 | 1,680 | 1,661 | 1,672 | +1 | +0.1% | 9,600 |
| 2022/09/16 | 1,676 | 1,685 | 1,671 | 1,671 | -4 | -0.2% | 8,300 |
| 2022/09/15 | 1,671 | 1,684 | 1,663 | 1,675 | +4 | +0.2% | 5,600 |
| 2022/09/14 | 1,659 | 1,686 | 1,655 | 1,671 | -5 | -0.3% | 17,500 |
| 2022/09/13 | 1,675 | 1,681 | 1,665 | 1,676 | -2 | -0.1% | 10,500 |
| 2022/09/12 | 1,662 | 1,683 | 1,662 | 1,678 | +17 | +1% | 10,000 |
| 2022/09/09 | 1,656 | 1,666 | 1,655 | 1,661 | -1 | -0.1% | 9,700 |
| 2022/09/08 | 1,653 | 1,673 | 1,650 | 1,662 | +15 | +0.9% | 12,900 |
| 2022/09/07 | 1,667 | 1,670 | 1,640 | 1,647 | -51 | -3% | 42,900 |
| 2022/09/06 | 1,673 | 1,704 | 1,663 | 1,698 | +30 | +1.8% | 32,700 |
601～
650
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 | 0.47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
