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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,840 | 1,852 | 1,836 | 1,839 | -1 | -0.1% | 12,000 |
| 2024/07/03 | 1,859 | 1,859 | 1,840 | 1,840 | -18 | -1% | 15,200 |
| 2024/07/02 | 1,859 | 1,860 | 1,842 | 1,858 | +2 | +0.1% | 5,800 |
| 2024/07/01 | 1,847 | 1,864 | 1,843 | 1,856 | +11 | +0.6% | 11,000 |
| 2024/06/28 | 1,847 | 1,850 | 1,840 | 1,845 | +7 | +0.4% | 5,900 |
| 2024/06/27 | 1,830 | 1,848 | 1,830 | 1,838 | +9 | +0.5% | 5,700 |
| 2024/06/26 | 1,857 | 1,857 | 1,826 | 1,829 | -27 | -1.5% | 17,500 |
| 2024/06/25 | 1,843 | 1,860 | 1,832 | 1,856 | +24 | +1.3% | 9,900 |
| 2024/06/24 | 1,805 | 1,835 | 1,805 | 1,832 | +29 | +1.6% | 10,900 |
| 2024/06/21 | 1,801 | 1,812 | 1,801 | 1,803 | +2 | +0.1% | 5,800 |
| 2024/06/20 | 1,786 | 1,804 | 1,783 | 1,801 | +2 | +0.1% | 9,700 |
| 2024/06/19 | 1,790 | 1,808 | 1,790 | 1,799 | +9 | +0.5% | 15,500 |
| 2024/06/18 | 1,798 | 1,808 | 1,790 | 1,790 | -5 | -0.3% | 9,300 |
| 2024/06/17 | 1,803 | 1,809 | 1,750 | 1,795 | -8 | -0.4% | 35,500 |
| 2024/06/14 | 1,784 | 1,809 | 1,784 | 1,803 | +19 | +1.1% | 11,400 |
| 2024/06/13 | 1,786 | 1,795 | 1,784 | 1,784 | -20 | -1.1% | 26,400 |
| 2024/06/12 | 1,801 | 1,812 | 1,801 | 1,804 | -3 | -0.2% | 4,200 |
| 2024/06/11 | 1,804 | 1,820 | 1,804 | 1,807 | -6 | -0.3% | 5,500 |
| 2024/06/10 | 1,781 | 1,813 | 1,781 | 1,813 | +22 | +1.2% | 6,700 |
| 2024/06/07 | 1,800 | 1,801 | 1,791 | 1,791 | -18 | -1% | 11,200 |
| 2024/06/06 | 1,800 | 1,813 | 1,796 | 1,809 | +15 | +0.8% | 6,700 |
| 2024/06/05 | 1,801 | 1,809 | 1,791 | 1,794 | -14 | -0.8% | 9,900 |
| 2024/06/04 | 1,801 | 1,817 | 1,801 | 1,808 | -9 | -0.5% | 7,200 |
| 2024/06/03 | 1,804 | 1,827 | 1,804 | 1,817 | +4 | +0.2% | 14,300 |
| 2024/05/31 | 1,780 | 1,814 | 1,780 | 1,813 | +45 | +2.5% | 13,100 |
| 2024/05/30 | 1,770 | 1,781 | 1,750 | 1,768 | -21 | -1.2% | 15,100 |
| 2024/05/29 | 1,809 | 1,810 | 1,779 | 1,789 | -20 | -1.1% | 14,200 |
| 2024/05/28 | 1,787 | 1,813 | 1,787 | 1,809 | +13 | +0.7% | 14,200 |
| 2024/05/27 | 1,801 | 1,815 | 1,782 | 1,796 | +31 | +1.8% | 16,100 |
| 2024/05/24 | 1,753 | 1,766 | 1,741 | 1,765 | +9 | +0.5% | 10,800 |
| 2024/05/23 | 1,783 | 1,783 | 1,746 | 1,756 | -24 | -1.3% | 20,100 |
| 2024/05/22 | 1,793 | 1,798 | 1,777 | 1,780 | -15 | -0.8% | 20,500 |
| 2024/05/21 | 1,804 | 1,820 | 1,795 | 1,795 | +6 | +0.3% | 7,300 |
| 2024/05/20 | 1,788 | 1,805 | 1,786 | 1,789 | -5 | -0.3% | 15,400 |
| 2024/05/17 | 1,779 | 1,807 | 1,776 | 1,794 | +18 | +1% | 20,000 |
| 2024/05/16 | 1,825 | 1,825 | 1,760 | 1,776 | -39 | -2.1% | 50,000 |
| 2024/05/15 | 1,853 | 1,871 | 1,815 | 1,815 | -72 | -3.8% | 83,800 |
| 2024/05/14 | 2,067 | 2,069 | 1,813 | 1,887 | -176 | -8.5% | 145,700 |
| 2024/05/13 | 2,048 | 2,077 | 2,031 | 2,063 | +15 | +0.7% | 17,100 |
| 2024/05/10 | 2,051 | 2,061 | 2,033 | 2,048 | -3 | -0.1% | 10,000 |
| 2024/05/09 | 2,022 | 2,059 | 2,003 | 2,051 | +28 | +1.4% | 22,100 |
| 2024/05/08 | 2,048 | 2,048 | 2,020 | 2,023 | -22 | -1.1% | 17,500 |
| 2024/05/07 | 2,069 | 2,083 | 2,032 | 2,045 | -6 | -0.3% | 28,100 |
| 2024/05/02 | 2,023 | 2,061 | 2,015 | 2,051 | +48 | +2.4% | 32,700 |
| 2024/05/01 | 2,000 | 2,020 | 1,961 | 2,003 | +17 | +0.9% | 96,400 |
| 2024/04/30 | 1,932 | 1,988 | 1,926 | 1,986 | +66 | +3.4% | 25,400 |
| 2024/04/26 | 1,956 | 1,956 | 1,920 | 1,920 | -54 | -2.7% | 52,800 |
| 2024/04/25 | 1,951 | 1,974 | 1,949 | 1,974 | +1 | +0.1% | 18,100 |
| 2024/04/24 | 1,965 | 1,973 | 1,951 | 1,973 | +22 | +1.1% | 10,000 |
| 2024/04/23 | 1,950 | 1,968 | 1,941 | 1,951 | +14 | +0.7% | 11,800 |
201～
250
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
