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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,659 | 1,668 | 1,655 | 1,668 | +9 | +0.5% | 9,400 |
| 2022/09/02 | 1,668 | 1,670 | 1,655 | 1,659 | -11 | -0.7% | 15,900 |
| 2022/09/01 | 1,679 | 1,680 | 1,668 | 1,670 | -9 | -0.5% | 6,900 |
| 2022/08/31 | 1,674 | 1,683 | 1,673 | 1,679 | -4 | -0.2% | 6,000 |
| 2022/08/30 | 1,680 | 1,691 | 1,674 | 1,683 | +3 | +0.2% | 9,300 |
| 2022/08/29 | 1,686 | 1,690 | 1,676 | 1,680 | -45 | -2.6% | 18,100 |
| 2022/08/26 | 1,729 | 1,734 | 1,721 | 1,725 | +3 | +0.2% | 6,800 |
| 2022/08/25 | 1,718 | 1,733 | 1,713 | 1,722 | +8 | +0.5% | 12,800 |
| 2022/08/24 | 1,692 | 1,714 | 1,692 | 1,714 | +22 | +1.3% | 13,000 |
| 2022/08/23 | 1,688 | 1,701 | 1,677 | 1,692 | +3 | +0.2% | 8,500 |
| 2022/08/22 | 1,696 | 1,704 | 1,686 | 1,689 | -17 | -1% | 12,300 |
| 2022/08/19 | 1,648 | 1,712 | 1,648 | 1,706 | +63 | +3.8% | 36,000 |
| 2022/08/18 | 1,640 | 1,645 | 1,635 | 1,643 | -6 | -0.4% | 22,000 |
| 2022/08/17 | 1,639 | 1,660 | 1,639 | 1,649 | +5 | +0.3% | 8,100 |
| 2022/08/16 | 1,642 | 1,654 | 1,642 | 1,644 | +2 | +0.1% | 9,000 |
| 2022/08/15 | 1,641 | 1,648 | 1,634 | 1,642 | -2 | -0.1% | 16,600 |
| 2022/08/12 | 1,669 | 1,669 | 1,628 | 1,644 | -39 | -2.3% | 43,800 |
| 2022/08/10 | 1,681 | 1,685 | 1,652 | 1,683 | -1 | -0.1% | 27,100 |
| 2022/08/09 | 1,695 | 1,699 | 1,672 | 1,684 | -13 | -0.8% | 24,400 |
| 2022/08/08 | 1,680 | 1,697 | 1,678 | 1,697 | +19 | +1.1% | 10,300 |
| 2022/08/05 | 1,694 | 1,694 | 1,672 | 1,678 | -10 | -0.6% | 7,700 |
| 2022/08/04 | 1,683 | 1,695 | 1,680 | 1,688 | +20 | +1.2% | 8,900 |
| 2022/08/03 | 1,683 | 1,683 | 1,660 | 1,668 | -15 | -0.9% | 22,600 |
| 2022/08/02 | 1,682 | 1,697 | 1,670 | 1,683 | -4 | -0.2% | 10,400 |
| 2022/08/01 | 1,687 | 1,688 | 1,674 | 1,687 | +5 | +0.3% | 8,100 |
| 2022/07/29 | 1,702 | 1,702 | 1,675 | 1,682 | -14 | -0.8% | 10,300 |
| 2022/07/28 | 1,690 | 1,700 | 1,673 | 1,696 | +14 | +0.8% | 12,000 |
| 2022/07/27 | 1,691 | 1,691 | 1,676 | 1,682 | -11 | -0.6% | 12,400 |
| 2022/07/26 | 1,688 | 1,711 | 1,688 | 1,693 | +6 | +0.4% | 10,400 |
| 2022/07/25 | 1,724 | 1,724 | 1,675 | 1,687 | -13 | -0.8% | 15,800 |
| 2022/07/22 | 1,722 | 1,724 | 1,700 | 1,700 | -18 | -1% | 11,300 |
| 2022/07/21 | 1,692 | 1,722 | 1,692 | 1,718 | +8 | +0.5% | 9,400 |
| 2022/07/20 | 1,693 | 1,714 | 1,689 | 1,710 | +44 | +2.6% | 13,700 |
| 2022/07/19 | 1,679 | 1,683 | 1,666 | 1,666 | -13 | -0.8% | 7,100 |
| 2022/07/15 | 1,690 | 1,691 | 1,675 | 1,679 | -11 | -0.7% | 6,400 |
| 2022/07/14 | 1,675 | 1,695 | 1,675 | 1,690 | +2 | +0.1% | 5,000 |
| 2022/07/13 | 1,680 | 1,695 | 1,672 | 1,688 | +15 | +0.9% | 11,600 |
| 2022/07/12 | 1,700 | 1,700 | 1,669 | 1,673 | -34 | -2% | 13,300 |
| 2022/07/11 | 1,680 | 1,720 | 1,680 | 1,707 | +30 | +1.8% | 16,900 |
| 2022/07/08 | 1,680 | 1,698 | 1,675 | 1,677 | +1 | +0.1% | 11,600 |
| 2022/07/07 | 1,688 | 1,691 | 1,670 | 1,676 | -8 | -0.5% | 12,800 |
| 2022/07/06 | 1,670 | 1,695 | 1,669 | 1,684 | +18 | +1.1% | 13,900 |
| 2022/07/05 | 1,647 | 1,670 | 1,647 | 1,666 | +21 | +1.3% | 12,000 |
| 2022/07/04 | 1,647 | 1,650 | 1,635 | 1,645 | +3 | +0.2% | 18,100 |
| 2022/07/01 | 1,664 | 1,664 | 1,617 | 1,642 | -17 | -1% | 18,600 |
| 2022/06/30 | 1,655 | 1,674 | 1,650 | 1,659 | +5 | +0.3% | 9,600 |
| 2022/06/29 | 1,666 | 1,679 | 1,650 | 1,654 | -17 | -1% | 22,200 |
| 2022/06/28 | 1,666 | 1,679 | 1,662 | 1,671 | -5 | -0.3% | 12,200 |
| 2022/06/27 | 1,691 | 1,709 | 1,676 | 1,676 | -15 | -0.9% | 14,100 |
| 2022/06/24 | 1,668 | 1,691 | 1,661 | 1,691 | +34 | +2.1% | 17,500 |
651～
700
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
