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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,639 | 1,658 | 1,632 | 1,650 | +2 | +0.1% | 8,900 |
| 2025/09/12 | 1,649 | 1,649 | 1,640 | 1,648 | -3 | -0.2% | 3,400 |
| 2025/09/11 | 1,646 | 1,654 | 1,643 | 1,651 | -7 | -0.4% | 9,700 |
| 2025/09/10 | 1,650 | 1,659 | 1,639 | 1,658 | +14 | +0.9% | 5,300 |
| 2025/09/09 | 1,651 | 1,659 | 1,625 | 1,644 | -1 | -0.1% | 10,900 |
| 2025/09/08 | 1,670 | 1,670 | 1,618 | 1,645 | -4 | -0.2% | 10,000 |
| 2025/09/05 | 1,613 | 1,650 | 1,613 | 1,649 | +39 | +2.4% | 19,000 |
| 2025/09/04 | 1,592 | 1,620 | 1,588 | 1,610 | +18 | +1.1% | 9,400 |
| 2025/09/03 | 1,594 | 1,600 | 1,585 | 1,592 | +1 | +0.1% | 6,300 |
| 2025/09/02 | 1,596 | 1,596 | 1,570 | 1,591 | +9 | +0.6% | 13,400 |
| 2025/09/01 | 1,586 | 1,595 | 1,582 | 1,582 | -6 | -0.4% | 6,400 |
| 2025/08/29 | 1,588 | 1,597 | 1,583 | 1,588 | +6 | +0.4% | 6,000 |
| 2025/08/28 | 1,602 | 1,602 | 1,580 | 1,582 | -20 | -1.2% | 15,600 |
| 2025/08/27 | 1,619 | 1,625 | 1,602 | 1,602 | -18 | -1.1% | 7,200 |
| 2025/08/26 | 1,605 | 1,644 | 1,605 | 1,620 | +15 | +0.9% | 18,900 |
| 2025/08/25 | 1,624 | 1,624 | 1,604 | 1,605 | ±0 | ±0% | 5,700 |
| 2025/08/22 | 1,612 | 1,612 | 1,593 | 1,605 | +12 | +0.8% | 12,000 |
| 2025/08/21 | 1,635 | 1,635 | 1,592 | 1,593 | -35 | -2.1% | 15,200 |
| 2025/08/20 | 1,618 | 1,632 | 1,617 | 1,628 | +10 | +0.6% | 6,600 |
| 2025/08/19 | 1,632 | 1,634 | 1,618 | 1,618 | -4 | -0.2% | 9,400 |
| 2025/08/18 | 1,629 | 1,640 | 1,616 | 1,622 | +17 | +1.1% | 14,300 |
| 2025/08/15 | 1,565 | 1,605 | 1,565 | 1,605 | +48 | +3.1% | 22,300 |
| 2025/08/14 | 1,566 | 1,566 | 1,557 | 1,557 | -13 | -0.8% | 7,900 |
| 2025/08/13 | 1,571 | 1,573 | 1,558 | 1,570 | -1 | -0.1% | 12,800 |
| 2025/08/12 | 1,583 | 1,586 | 1,571 | 1,571 | -8 | -0.5% | 16,500 |
| 2025/08/08 | 1,580 | 1,581 | 1,564 | 1,579 | +1 | +0.1% | 8,800 |
| 2025/08/07 | 1,569 | 1,578 | 1,568 | 1,578 | +12 | +0.8% | 18,300 |
| 2025/08/06 | 1,562 | 1,572 | 1,562 | 1,566 | +5 | +0.3% | 6,500 |
| 2025/08/05 | 1,559 | 1,567 | 1,559 | 1,561 | ±0 | ±0% | 9,300 |
| 2025/08/04 | 1,557 | 1,562 | 1,557 | 1,561 | ±0 | ±0% | 5,500 |
| 2025/08/01 | 1,560 | 1,565 | 1,557 | 1,561 | +1 | +0.1% | 12,200 |
| 2025/07/31 | 1,559 | 1,560 | 1,555 | 1,560 | +2 | +0.1% | 5,800 |
| 2025/07/30 | 1,562 | 1,562 | 1,557 | 1,558 | -4 | -0.3% | 3,000 |
| 2025/07/29 | 1,572 | 1,572 | 1,557 | 1,562 | -1 | -0.1% | 6,000 |
| 2025/07/28 | 1,569 | 1,569 | 1,559 | 1,563 | -6 | -0.4% | 7,200 |
| 2025/07/25 | 1,575 | 1,575 | 1,557 | 1,569 | +9 | +0.6% | 9,000 |
| 2025/07/24 | 1,558 | 1,560 | 1,553 | 1,560 | +4 | +0.3% | 12,900 |
| 2025/07/23 | 1,550 | 1,566 | 1,550 | 1,556 | +2 | +0.1% | 5,100 |
| 2025/07/22 | 1,554 | 1,555 | 1,544 | 1,554 | ±0 | ±0% | 3,800 |
| 2025/07/18 | 1,558 | 1,558 | 1,546 | 1,554 | -3 | -0.2% | 3,000 |
| 2025/07/17 | 1,549 | 1,560 | 1,547 | 1,557 | +2 | +0.1% | 4,000 |
| 2025/07/16 | 1,549 | 1,555 | 1,549 | 1,555 | +9 | +0.6% | 2,000 |
| 2025/07/15 | 1,554 | 1,554 | 1,545 | 1,546 | -5 | -0.3% | 3,700 |
| 2025/07/14 | 1,548 | 1,551 | 1,542 | 1,551 | +1 | +0.1% | 4,200 |
| 2025/07/11 | 1,548 | 1,550 | 1,540 | 1,550 | +9 | +0.6% | 2,700 |
| 2025/07/10 | 1,541 | 1,543 | 1,541 | 1,541 | +1 | +0.1% | 6,000 |
| 2025/07/09 | 1,539 | 1,550 | 1,539 | 1,540 | -2 | -0.1% | 3,700 |
| 2025/07/08 | 1,537 | 1,550 | 1,536 | 1,542 | ±0 | ±0% | 1,400 |
| 2025/07/07 | 1,552 | 1,552 | 1,540 | 1,542 | -10 | -0.6% | 4,600 |
| 2025/07/04 | 1,560 | 1,560 | 1,550 | 1,552 | +5 | +0.3% | 3,900 |
1～
50
件表示中 / 65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 | 165,000円 | -16.2% | -51.4% | 4.24% | 42.91倍 | 0.24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 |
| ＭＫ精工 | 55,500円 | -1.7% | -19.5% | 2.16% | 5.73倍 | 0.46倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
| エスイー | 26,300円 | +2.4% | -50.5% | 4.94% | 139.15倍 | 0.71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 |
| 高田機 | 117,300円 | -5.2% | -2.8% | 4.26% | 27.72倍 | 0.33倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| ＳＨＩＮＰＯ | 123,400円 | +2.5% | +0.1% | - | - | - |
|
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
