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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,657 | 1,677 | 1,650 | 1,657 | +1 | +0.1% | 22,200 |
| 2022/06/22 | 1,686 | 1,686 | 1,656 | 1,656 | -5 | -0.3% | 15,500 |
| 2022/06/21 | 1,638 | 1,692 | 1,638 | 1,661 | +29 | +1.8% | 30,600 |
| 2022/06/20 | 1,681 | 1,681 | 1,623 | 1,632 | -49 | -2.9% | 25,100 |
| 2022/06/17 | 1,683 | 1,692 | 1,660 | 1,681 | -9 | -0.5% | 21,400 |
| 2022/06/16 | 1,700 | 1,719 | 1,686 | 1,690 | +3 | +0.2% | 24,300 |
| 2022/06/15 | 1,715 | 1,723 | 1,687 | 1,687 | -39 | -2.3% | 22,000 |
| 2022/06/14 | 1,718 | 1,739 | 1,697 | 1,726 | +8 | +0.5% | 13,000 |
| 2022/06/13 | 1,716 | 1,725 | 1,698 | 1,718 | -18 | -1% | 13,800 |
| 2022/06/10 | 1,741 | 1,761 | 1,731 | 1,736 | -33 | -1.9% | 16,700 |
| 2022/06/09 | 1,773 | 1,796 | 1,756 | 1,769 | -4 | -0.2% | 22,800 |
| 2022/06/08 | 1,745 | 1,776 | 1,745 | 1,773 | +28 | +1.6% | 20,600 |
| 2022/06/07 | 1,726 | 1,761 | 1,720 | 1,745 | +24 | +1.4% | 20,300 |
| 2022/06/06 | 1,701 | 1,738 | 1,696 | 1,721 | +17 | +1% | 18,500 |
| 2022/06/03 | 1,727 | 1,727 | 1,701 | 1,704 | -6 | -0.4% | 9,900 |
| 2022/06/02 | 1,725 | 1,730 | 1,708 | 1,710 | -14 | -0.8% | 13,600 |
| 2022/06/01 | 1,693 | 1,734 | 1,693 | 1,724 | +32 | +1.9% | 22,000 |
| 2022/05/31 | 1,715 | 1,738 | 1,692 | 1,692 | -16 | -0.9% | 21,700 |
| 2022/05/30 | 1,726 | 1,749 | 1,708 | 1,708 | -18 | -1% | 25,800 |
| 2022/05/27 | 1,767 | 1,767 | 1,714 | 1,726 | -19 | -1.1% | 13,700 |
| 2022/05/26 | 1,701 | 1,746 | 1,701 | 1,745 | +41 | +2.4% | 18,300 |
| 2022/05/25 | 1,708 | 1,712 | 1,684 | 1,704 | -10 | -0.6% | 12,700 |
| 2022/05/24 | 1,748 | 1,751 | 1,711 | 1,714 | -44 | -2.5% | 18,400 |
| 2022/05/23 | 1,728 | 1,770 | 1,728 | 1,758 | +30 | +1.7% | 13,700 |
| 2022/05/20 | 1,743 | 1,752 | 1,725 | 1,728 | -33 | -1.9% | 20,200 |
| 2022/05/19 | 1,738 | 1,776 | 1,731 | 1,761 | -15 | -0.8% | 10,300 |
| 2022/05/18 | 1,757 | 1,782 | 1,755 | 1,776 | +35 | +2% | 11,200 |
| 2022/05/17 | 1,741 | 1,760 | 1,725 | 1,741 | ±0 | ±0% | 17,300 |
| 2022/05/16 | 1,801 | 1,809 | 1,711 | 1,741 | -108 | -5.8% | 46,400 |
| 2022/05/13 | 1,810 | 1,856 | 1,781 | 1,849 | +39 | +2.2% | 23,800 |
| 2022/05/12 | 1,880 | 1,880 | 1,800 | 1,810 | -62 | -3.3% | 27,300 |
| 2022/05/11 | 1,853 | 1,880 | 1,844 | 1,872 | -10 | -0.5% | 12,100 |
| 2022/05/10 | 1,883 | 1,883 | 1,829 | 1,882 | -14 | -0.7% | 20,700 |
| 2022/05/09 | 1,926 | 1,926 | 1,886 | 1,896 | -32 | -1.7% | 15,000 |
| 2022/05/06 | 1,925 | 1,930 | 1,902 | 1,928 | -2 | -0.1% | 22,400 |
| 2022/05/02 | 1,939 | 1,955 | 1,907 | 1,930 | -9 | -0.5% | 14,200 |
| 2022/04/28 | 1,890 | 1,947 | 1,890 | 1,939 | +54 | +2.9% | 19,000 |
| 2022/04/27 | 1,930 | 1,957 | 1,885 | 1,885 | -66 | -3.4% | 30,800 |
| 2022/04/26 | 1,944 | 1,961 | 1,905 | 1,951 | +30 | +1.6% | 11,900 |
| 2022/04/25 | 1,950 | 1,959 | 1,919 | 1,921 | -31 | -1.6% | 18,800 |
| 2022/04/22 | 1,977 | 1,986 | 1,952 | 1,952 | -43 | -2.2% | 11,300 |
| 2022/04/21 | 1,964 | 2,000 | 1,960 | 1,995 | +31 | +1.6% | 14,100 |
| 2022/04/20 | 1,961 | 1,971 | 1,946 | 1,964 | +5 | +0.3% | 10,900 |
| 2022/04/19 | 1,959 | 1,970 | 1,945 | 1,959 | -2 | -0.1% | 13,000 |
| 2022/04/18 | 1,955 | 1,967 | 1,932 | 1,961 | -5 | -0.3% | 9,800 |
| 2022/04/15 | 1,955 | 1,967 | 1,937 | 1,966 | -19 | -1% | 20,300 |
| 2022/04/14 | 1,986 | 1,988 | 1,956 | 1,985 | +5 | +0.3% | 10,800 |
| 2022/04/13 | 1,937 | 1,991 | 1,937 | 1,980 | +40 | +2.1% | 15,300 |
| 2022/04/12 | 1,967 | 1,968 | 1,933 | 1,940 | -51 | -2.6% | 25,200 |
| 2022/04/11 | 2,010 | 2,024 | 1,960 | 1,991 | -27 | -1.3% | 18,600 |
701～
750
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
