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 |
---|---|---|---|---|---|---|---|
2024/02/28 | 2,089 | 2,097 | 2,050 | 2,072 | -12 | -0.6% | 17,100 |
2024/02/27 | 2,050 | 2,107 | 2,050 | 2,084 | +33 | +1.6% | 34,000 |
2024/02/26 | 2,054 | 2,059 | 2,041 | 2,051 | +1 | ±0% | 50,100 |
2024/02/22 | 2,082 | 2,084 | 2,050 | 2,050 | -25 | -1.2% | 13,000 |
2024/02/21 | 2,085 | 2,085 | 2,047 | 2,075 | -12 | -0.6% | 15,300 |
2024/02/20 | 2,140 | 2,169 | 2,084 | 2,087 | -52 | -2.4% | 46,300 |
2024/02/19 | 2,020 | 2,139 | 2,011 | 2,139 | +139 | +7% | 83,900 |
2024/02/16 | 1,999 | 2,027 | 1,997 | 2,000 | +3 | +0.2% | 19,400 |
2024/02/15 | 2,025 | 2,025 | 1,950 | 1,997 | -75 | -3.6% | 55,100 |
2024/02/14 | 2,086 | 2,086 | 2,030 | 2,072 | +2 | +0.1% | 45,900 |
2024/02/13 | 2,040 | 2,071 | 2,032 | 2,070 | +47 | +2.3% | 28,800 |
2024/02/09 | 2,055 | 2,067 | 2,004 | 2,023 | -47 | -2.3% | 46,400 |
2024/02/08 | 2,088 | 2,088 | 2,055 | 2,070 | -23 | -1.1% | 35,900 |
2024/02/07 | 2,127 | 2,127 | 2,082 | 2,093 | -42 | -2% | 25,600 |
2024/02/06 | 2,149 | 2,149 | 2,125 | 2,135 | -20 | -0.9% | 10,000 |
2024/02/05 | 2,167 | 2,167 | 2,153 | 2,155 | -12 | -0.6% | 6,200 |
2024/02/02 | 2,174 | 2,175 | 2,130 | 2,167 | +2 | +0.1% | 10,300 |
2024/02/01 | 2,168 | 2,182 | 2,154 | 2,165 | -9 | -0.4% | 10,600 |
2024/01/31 | 2,143 | 2,174 | 2,134 | 2,174 | +47 | +2.2% | 17,200 |
2024/01/30 | 2,198 | 2,198 | 2,127 | 2,127 | -50 | -2.3% | 54,900 |
2024/01/29 | 2,186 | 2,186 | 2,131 | 2,177 | +82 | +3.9% | 34,400 |
2024/01/26 | 2,117 | 2,120 | 2,095 | 2,095 | -22 | -1% | 11,600 |
2024/01/25 | 2,082 | 2,130 | 2,078 | 2,117 | +46 | +2.2% | 15,200 |
2024/01/24 | 2,075 | 2,090 | 2,068 | 2,071 | -5 | -0.2% | 16,400 |
2024/01/23 | 2,118 | 2,120 | 2,074 | 2,076 | -23 | -1.1% | 17,900 |
2024/01/22 | 2,079 | 2,099 | 2,064 | 2,099 | +46 | +2.2% | 8,600 |
2024/01/19 | 2,080 | 2,086 | 2,051 | 2,053 | -10 | -0.5% | 19,900 |
2024/01/18 | 2,056 | 2,080 | 2,045 | 2,063 | +9 | +0.4% | 19,100 |
2024/01/17 | 2,110 | 2,119 | 2,052 | 2,054 | -29 | -1.4% | 25,900 |
2024/01/16 | 2,146 | 2,146 | 2,079 | 2,083 | -45 | -2.1% | 24,800 |
2024/01/15 | 2,069 | 2,141 | 2,062 | 2,128 | +79 | +3.9% | 26,600 |
2024/01/12 | 2,097 | 2,097 | 2,030 | 2,049 | -35 | -1.7% | 21,500 |
2024/01/11 | 2,057 | 2,098 | 2,030 | 2,084 | +34 | +1.7% | 15,000 |
2024/01/10 | 2,067 | 2,068 | 2,050 | 2,050 | -17 | -0.8% | 11,900 |
2024/01/09 | 2,085 | 2,085 | 2,051 | 2,067 | +12 | +0.6% | 7,000 |
2024/01/05 | 2,067 | 2,074 | 2,045 | 2,055 | +10 | +0.5% | 7,900 |
2024/01/04 | 2,025 | 2,049 | 2,012 | 2,045 | +23 | +1.1% | 11,000 |
2023/12/29 | 2,022 | 2,026 | 2,010 | 2,022 | +15 | +0.7% | 5,400 |
2023/12/28 | 2,017 | 2,017 | 2,003 | 2,007 | -10 | -0.5% | 4,700 |
2023/12/27 | 2,014 | 2,017 | 1,998 | 2,017 | +8 | +0.4% | 11,900 |
2023/12/26 | 2,022 | 2,022 | 2,000 | 2,009 | +3 | +0.1% | 5,300 |
2023/12/25 | 2,058 | 2,058 | 2,005 | 2,006 | -14 | -0.7% | 10,300 |
2023/12/22 | 2,018 | 2,026 | 2,009 | 2,020 | +20 | +1% | 5,600 |
2023/12/21 | 2,009 | 2,020 | 1,993 | 2,000 | -45 | -2.2% | 7,200 |
2023/12/20 | 2,023 | 2,060 | 2,013 | 2,045 | +21 | +1% | 11,900 |
2023/12/19 | 2,024 | 2,035 | 2,004 | 2,024 | +7 | +0.3% | 13,300 |
2023/12/18 | 2,014 | 2,023 | 1,994 | 2,017 | -14 | -0.7% | 10,400 |
2023/12/15 | 2,002 | 2,031 | 1,993 | 2,031 | +22 | +1.1% | 9,100 |
2023/12/14 | 2,009 | 2,010 | 1,986 | 2,009 | -1 | ±0% | 22,900 |
2023/12/13 | 2,035 | 2,035 | 1,986 | 2,010 | -40 | -2% | 31,500 |
51~
100
件表示中 / 3454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 | 184,100円 | +35.9% | +128.7% | 3.80% | 14.32倍 | 0.28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 | 9,100円 | -2.7% | +66.7% | 1.10% | 8.84倍 | 0.65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 |
信 和 | 73,900円 | +26.2% | +129.1% | 4.33% | 10.28倍 | 0.68倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
エスイー | 30,100円 | -0.2% | -50.1% | 4.32% | 30.22倍 | 0.83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 | 141,000円 | +4.9% | +10.0% | 2.48% | 10.93倍 | 1.22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