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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,561 | 1,622 | 1,561 | 1,601 | -99 | -5.8% | 102,600 |
| 2025/02/14 | 1,710 | 1,728 | 1,684 | 1,700 | -26 | -1.5% | 37,900 |
| 2025/02/13 | 1,686 | 1,727 | 1,682 | 1,726 | +61 | +3.7% | 30,000 |
| 2025/02/12 | 1,679 | 1,682 | 1,655 | 1,665 | ±0 | ±0% | 15,700 |
| 2025/02/10 | 1,639 | 1,697 | 1,636 | 1,665 | +16 | +1% | 32,600 |
| 2025/02/07 | 1,622 | 1,655 | 1,622 | 1,649 | +35 | +2.2% | 30,000 |
| 2025/02/06 | 1,613 | 1,633 | 1,607 | 1,614 | +9 | +0.6% | 7,500 |
| 2025/02/05 | 1,597 | 1,605 | 1,595 | 1,605 | -5 | -0.3% | 9,000 |
| 2025/02/04 | 1,603 | 1,622 | 1,603 | 1,610 | +20 | +1.3% | 12,800 |
| 2025/02/03 | 1,581 | 1,594 | 1,579 | 1,590 | +7 | +0.4% | 9,100 |
| 2025/01/31 | 1,571 | 1,598 | 1,565 | 1,583 | +46 | +3% | 17,500 |
| 2025/01/30 | 1,586 | 1,586 | 1,537 | 1,537 | -51 | -3.2% | 82,100 |
| 2025/01/29 | 1,598 | 1,598 | 1,586 | 1,588 | -5 | -0.3% | 6,700 |
| 2025/01/28 | 1,602 | 1,616 | 1,593 | 1,593 | -16 | -1% | 12,800 |
| 2025/01/27 | 1,588 | 1,611 | 1,588 | 1,609 | +14 | +0.9% | 9,600 |
| 2025/01/24 | 1,588 | 1,602 | 1,581 | 1,595 | +10 | +0.6% | 10,400 |
| 2025/01/23 | 1,578 | 1,585 | 1,568 | 1,585 | +3 | +0.2% | 7,400 |
| 2025/01/22 | 1,576 | 1,588 | 1,576 | 1,582 | +7 | +0.4% | 5,600 |
| 2025/01/21 | 1,587 | 1,587 | 1,570 | 1,575 | -2 | -0.1% | 5,400 |
| 2025/01/20 | 1,553 | 1,590 | 1,553 | 1,577 | +24 | +1.5% | 10,000 |
| 2025/01/17 | 1,563 | 1,563 | 1,543 | 1,553 | -11 | -0.7% | 12,300 |
| 2025/01/16 | 1,585 | 1,593 | 1,554 | 1,564 | -21 | -1.3% | 21,300 |
| 2025/01/15 | 1,600 | 1,601 | 1,581 | 1,585 | +7 | +0.4% | 5,800 |
| 2025/01/14 | 1,606 | 1,606 | 1,575 | 1,578 | -19 | -1.2% | 12,900 |
| 2025/01/10 | 1,605 | 1,606 | 1,589 | 1,597 | -17 | -1.1% | 19,000 |
| 2025/01/09 | 1,638 | 1,638 | 1,610 | 1,614 | -24 | -1.5% | 13,100 |
| 2025/01/08 | 1,644 | 1,650 | 1,637 | 1,638 | -10 | -0.6% | 8,300 |
| 2025/01/07 | 1,634 | 1,660 | 1,620 | 1,648 | +28 | +1.7% | 16,700 |
| 2025/01/06 | 1,625 | 1,627 | 1,620 | 1,620 | -2 | -0.1% | 9,600 |
| 2024/12/30 | 1,626 | 1,633 | 1,621 | 1,622 | -6 | -0.4% | 8,700 |
| 2024/12/27 | 1,604 | 1,630 | 1,604 | 1,628 | +22 | +1.4% | 12,500 |
| 2024/12/26 | 1,590 | 1,614 | 1,580 | 1,606 | +20 | +1.3% | 34,500 |
| 2024/12/25 | 1,571 | 1,586 | 1,569 | 1,586 | +21 | +1.3% | 18,500 |
| 2024/12/24 | 1,563 | 1,572 | 1,563 | 1,565 | -4 | -0.3% | 36,700 |
| 2024/12/23 | 1,566 | 1,583 | 1,560 | 1,569 | -4 | -0.3% | 18,900 |
| 2024/12/20 | 1,554 | 1,586 | 1,547 | 1,573 | +24 | +1.5% | 15,500 |
| 2024/12/19 | 1,530 | 1,559 | 1,530 | 1,549 | +11 | +0.7% | 35,700 |
| 2024/12/18 | 1,533 | 1,544 | 1,525 | 1,538 | +6 | +0.4% | 8,600 |
| 2024/12/17 | 1,539 | 1,541 | 1,529 | 1,532 | -6 | -0.4% | 12,000 |
| 2024/12/16 | 1,540 | 1,545 | 1,537 | 1,538 | +1 | +0.1% | 13,900 |
| 2024/12/13 | 1,525 | 1,537 | 1,525 | 1,537 | +5 | +0.3% | 10,900 |
| 2024/12/12 | 1,532 | 1,537 | 1,529 | 1,532 | -3 | -0.2% | 10,300 |
| 2024/12/11 | 1,535 | 1,535 | 1,525 | 1,535 | ±0 | ±0% | 6,500 |
| 2024/12/10 | 1,530 | 1,535 | 1,527 | 1,535 | +11 | +0.7% | 5,800 |
| 2024/12/09 | 1,521 | 1,534 | 1,515 | 1,524 | +3 | +0.2% | 26,900 |
| 2024/12/06 | 1,534 | 1,534 | 1,521 | 1,521 | -13 | -0.8% | 13,900 |
| 2024/12/05 | 1,539 | 1,547 | 1,528 | 1,534 | -5 | -0.3% | 22,800 |
| 2024/12/04 | 1,553 | 1,553 | 1,538 | 1,539 | -22 | -1.4% | 11,300 |
| 2024/12/03 | 1,552 | 1,563 | 1,552 | 1,561 | +9 | +0.6% | 9,100 |
| 2024/12/02 | 1,558 | 1,564 | 1,543 | 1,552 | -6 | -0.4% | 15,300 |
51～
100
件表示中 / 3691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 | 156,400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 | 68,100円 | +2.7% | +23.5% | 3.67% | 4.09倍 | 0.42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 | 26,700円 | -1.3% | -44.6% | 4.87% | 17.65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 |
| ＳＨＩＮＰＯ | 123,000円 | +4.0% | +18.5% | 3.25% | 8.29倍 | 1.01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 |
| 共和工業 | 545,000円 | -7.0% | -24.3% | 1.47% | 11.63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 |
市場注目の銘柄
チャート関連のコラム
