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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,626 | 1,631 | 1,596 | 1,629 | +21 | +1.3% | 16,100 |
| 2024/09/13 | 1,602 | 1,608 | 1,596 | 1,608 | +1 | +0.1% | 10,400 |
| 2024/09/12 | 1,606 | 1,630 | 1,597 | 1,607 | +17 | +1.1% | 9,400 |
| 2024/09/11 | 1,649 | 1,649 | 1,588 | 1,590 | -49 | -3% | 12,300 |
| 2024/09/10 | 1,654 | 1,670 | 1,638 | 1,639 | -13 | -0.8% | 9,800 |
| 2024/09/09 | 1,627 | 1,652 | 1,600 | 1,652 | -15 | -0.9% | 32,700 |
| 2024/09/06 | 1,675 | 1,687 | 1,666 | 1,667 | -27 | -1.6% | 9,700 |
| 2024/09/05 | 1,666 | 1,713 | 1,666 | 1,694 | +17 | +1% | 8,400 |
| 2024/09/04 | 1,706 | 1,720 | 1,670 | 1,677 | -43 | -2.5% | 29,700 |
| 2024/09/03 | 1,705 | 1,728 | 1,705 | 1,720 | +15 | +0.9% | 7,900 |
| 2024/09/02 | 1,709 | 1,710 | 1,700 | 1,705 | -1 | -0.1% | 6,800 |
| 2024/08/30 | 1,693 | 1,706 | 1,693 | 1,706 | +13 | +0.8% | 3,300 |
| 2024/08/29 | 1,693 | 1,708 | 1,683 | 1,693 | ±0 | ±0% | 6,500 |
| 2024/08/28 | 1,693 | 1,697 | 1,665 | 1,693 | -2 | -0.1% | 12,300 |
| 2024/08/27 | 1,696 | 1,700 | 1,687 | 1,695 | +8 | +0.5% | 6,400 |
| 2024/08/26 | 1,703 | 1,703 | 1,681 | 1,687 | +5 | +0.3% | 7,800 |
| 2024/08/23 | 1,647 | 1,697 | 1,647 | 1,682 | +38 | +2.3% | 13,900 |
| 2024/08/22 | 1,644 | 1,654 | 1,632 | 1,644 | +1 | +0.1% | 8,600 |
| 2024/08/21 | 1,636 | 1,649 | 1,625 | 1,643 | -3 | -0.2% | 20,500 |
| 2024/08/20 | 1,634 | 1,648 | 1,634 | 1,646 | +8 | +0.5% | 15,000 |
| 2024/08/19 | 1,665 | 1,666 | 1,638 | 1,638 | -22 | -1.3% | 9,400 |
| 2024/08/16 | 1,640 | 1,676 | 1,631 | 1,660 | +30 | +1.8% | 24,300 |
| 2024/08/15 | 1,619 | 1,631 | 1,617 | 1,630 | +24 | +1.5% | 21,200 |
| 2024/08/14 | 1,607 | 1,634 | 1,605 | 1,606 | -1 | -0.1% | 12,300 |
| 2024/08/13 | 1,629 | 1,635 | 1,607 | 1,607 | -24 | -1.5% | 10,600 |
| 2024/08/09 | 1,586 | 1,652 | 1,586 | 1,631 | +59 | +3.8% | 17,700 |
| 2024/08/08 | 1,561 | 1,622 | 1,560 | 1,572 | -9 | -0.6% | 26,200 |
| 2024/08/07 | 1,511 | 1,611 | 1,511 | 1,581 | +46 | +3% | 19,700 |
| 2024/08/06 | 1,561 | 1,598 | 1,520 | 1,535 | +74 | +5.1% | 40,100 |
| 2024/08/05 | 1,625 | 1,629 | 1,460 | 1,461 | -260 | -15.1% | 90,700 |
| 2024/08/02 | 1,757 | 1,758 | 1,720 | 1,721 | -65 | -3.6% | 48,900 |
| 2024/08/01 | 1,811 | 1,812 | 1,773 | 1,786 | -28 | -1.5% | 18,700 |
| 2024/07/31 | 1,773 | 1,818 | 1,773 | 1,814 | +46 | +2.6% | 14,100 |
| 2024/07/30 | 1,800 | 1,801 | 1,768 | 1,768 | -32 | -1.8% | 46,800 |
| 2024/07/29 | 1,785 | 1,812 | 1,785 | 1,800 | +22 | +1.2% | 12,300 |
| 2024/07/26 | 1,770 | 1,785 | 1,761 | 1,778 | +18 | +1% | 9,300 |
| 2024/07/25 | 1,761 | 1,776 | 1,760 | 1,760 | -15 | -0.8% | 27,400 |
| 2024/07/24 | 1,780 | 1,781 | 1,768 | 1,775 | -10 | -0.6% | 17,600 |
| 2024/07/23 | 1,775 | 1,787 | 1,773 | 1,785 | +13 | +0.7% | 8,400 |
| 2024/07/22 | 1,786 | 1,786 | 1,771 | 1,772 | -15 | -0.8% | 19,600 |
| 2024/07/19 | 1,801 | 1,801 | 1,787 | 1,787 | -14 | -0.8% | 18,200 |
| 2024/07/18 | 1,805 | 1,815 | 1,801 | 1,801 | -11 | -0.6% | 7,000 |
| 2024/07/17 | 1,812 | 1,824 | 1,790 | 1,812 | ±0 | ±0% | 31,300 |
| 2024/07/16 | 1,804 | 1,825 | 1,804 | 1,812 | +8 | +0.4% | 8,900 |
| 2024/07/12 | 1,795 | 1,820 | 1,795 | 1,804 | -5 | -0.3% | 9,900 |
| 2024/07/11 | 1,800 | 1,814 | 1,789 | 1,809 | +16 | +0.9% | 9,200 |
| 2024/07/10 | 1,786 | 1,800 | 1,782 | 1,793 | -7 | -0.4% | 24,600 |
| 2024/07/09 | 1,816 | 1,827 | 1,800 | 1,800 | -18 | -1% | 19,600 |
| 2024/07/08 | 1,832 | 1,832 | 1,818 | 1,818 | -21 | -1.1% | 9,500 |
| 2024/07/05 | 1,854 | 1,855 | 1,834 | 1,839 | ±0 | ±0% | 9,500 |
151～
200
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
