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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,890 | 1,905 | 1,878 | 1,903 | +4 | +0.2% | 8,700 |
2023/09/25 | 1,916 | 1,916 | 1,890 | 1,899 | +2 | +0.1% | 10,600 |
2023/09/22 | 1,894 | 1,910 | 1,880 | 1,897 | -11 | -0.6% | 9,600 |
2023/09/21 | 1,917 | 1,938 | 1,908 | 1,908 | -11 | -0.6% | 8,800 |
2023/09/20 | 1,927 | 1,927 | 1,904 | 1,919 | -8 | -0.4% | 16,800 |
2023/09/19 | 1,902 | 1,927 | 1,897 | 1,927 | +38 | +2% | 15,500 |
2023/09/15 | 1,893 | 1,907 | 1,882 | 1,889 | -1 | -0.1% | 16,100 |
2023/09/14 | 1,866 | 1,894 | 1,866 | 1,890 | +23 | +1.2% | 10,500 |
2023/09/13 | 1,875 | 1,875 | 1,862 | 1,867 | -8 | -0.4% | 13,900 |
2023/09/12 | 1,858 | 1,878 | 1,858 | 1,875 | +17 | +0.9% | 5,200 |
2023/09/11 | 1,853 | 1,875 | 1,845 | 1,858 | +8 | +0.4% | 12,200 |
2023/09/08 | 1,850 | 1,861 | 1,843 | 1,850 | -3 | -0.2% | 16,400 |
2023/09/07 | 1,873 | 1,887 | 1,853 | 1,853 | -14 | -0.7% | 17,300 |
2023/09/06 | 1,890 | 1,890 | 1,866 | 1,867 | -15 | -0.8% | 12,400 |
2023/09/05 | 1,874 | 1,889 | 1,867 | 1,882 | +10 | +0.5% | 11,600 |
2023/09/04 | 1,853 | 1,875 | 1,851 | 1,872 | +36 | +2% | 12,500 |
2023/09/01 | 1,833 | 1,842 | 1,821 | 1,836 | +3 | +0.2% | 7,000 |
2023/08/31 | 1,849 | 1,849 | 1,827 | 1,833 | ±0 | ±0% | 7,300 |
2023/08/30 | 1,848 | 1,848 | 1,833 | 1,833 | +3 | +0.2% | 7,500 |
2023/08/29 | 1,845 | 1,845 | 1,830 | 1,830 | -20 | -1.1% | 6,200 |
2023/08/28 | 1,860 | 1,864 | 1,842 | 1,850 | +2 | +0.1% | 8,400 |
2023/08/25 | 1,850 | 1,863 | 1,826 | 1,848 | -11 | -0.6% | 9,500 |
2023/08/24 | 1,857 | 1,888 | 1,856 | 1,859 | +2 | +0.1% | 12,400 |
2023/08/23 | 1,812 | 1,857 | 1,801 | 1,857 | +45 | +2.5% | 28,600 |
2023/08/22 | 1,771 | 1,812 | 1,771 | 1,812 | +43 | +2.4% | 17,100 |
2023/08/21 | 1,771 | 1,773 | 1,751 | 1,769 | -2 | -0.1% | 13,100 |
2023/08/18 | 1,751 | 1,784 | 1,750 | 1,771 | -2 | -0.1% | 12,000 |
2023/08/17 | 1,816 | 1,816 | 1,746 | 1,773 | -43 | -2.4% | 26,400 |
2023/08/16 | 1,815 | 1,830 | 1,801 | 1,816 | -21 | -1.1% | 12,000 |
2023/08/15 | 1,775 | 1,850 | 1,773 | 1,837 | +64 | +3.6% | 39,400 |
2023/08/14 | 1,834 | 1,864 | 1,752 | 1,773 | -197 | -10% | 172,300 |
2023/08/10 | 1,924 | 1,977 | 1,903 | 1,970 | +59 | +3.1% | 35,500 |
2023/08/09 | 1,910 | 1,923 | 1,887 | 1,911 | +16 | +0.8% | 11,700 |
2023/08/08 | 1,912 | 1,930 | 1,894 | 1,895 | -21 | -1.1% | 8,700 |
2023/08/07 | 1,912 | 1,930 | 1,901 | 1,916 | -4 | -0.2% | 7,500 |
2023/08/04 | 1,912 | 1,926 | 1,906 | 1,920 | +2 | +0.1% | 4,400 |
2023/08/03 | 1,922 | 1,931 | 1,911 | 1,918 | -27 | -1.4% | 14,100 |
2023/08/02 | 1,957 | 1,967 | 1,921 | 1,945 | -17 | -0.9% | 13,900 |
2023/08/01 | 1,963 | 1,973 | 1,950 | 1,962 | +18 | +0.9% | 18,400 |
2023/07/31 | 1,934 | 1,950 | 1,901 | 1,944 | +44 | +2.3% | 18,600 |
2023/07/28 | 1,921 | 1,928 | 1,884 | 1,900 | -40 | -2.1% | 43,800 |
2023/07/27 | 1,952 | 1,952 | 1,920 | 1,940 | -21 | -1.1% | 10,200 |
2023/07/26 | 1,981 | 1,981 | 1,942 | 1,961 | -15 | -0.8% | 7,500 |
2023/07/25 | 1,991 | 1,991 | 1,961 | 1,976 | +2 | +0.1% | 18,500 |
2023/07/24 | 1,920 | 1,983 | 1,920 | 1,974 | +57 | +3% | 36,700 |
2023/07/21 | 1,898 | 1,918 | 1,891 | 1,917 | +19 | +1% | 10,500 |
2023/07/20 | 1,912 | 1,925 | 1,894 | 1,898 | -11 | -0.6% | 14,500 |
2023/07/19 | 1,909 | 1,912 | 1,902 | 1,909 | +21 | +1.1% | 10,100 |
2023/07/18 | 1,860 | 1,905 | 1,860 | 1,888 | +43 | +2.3% | 17,400 |
2023/07/14 | 1,876 | 1,876 | 1,841 | 1,845 | -19 | -1% | 12,600 |
151~
200
件表示中 / 3452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 | 204,800円 | +35.9% | +128.7% | 3.42% | 15.93倍 | 0.31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 |
三洋工 | 307,500円 | +9.6% | +15.7% | 3.41% | 5.61倍 | 0.53倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
信 和 | 73,400円 | +2.3% | -8.2% | 4.36% | 11.26倍 | 0.66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 | 32,200円 | +3.7% | -21.5% | 4.04% | 14.16倍 | 0.94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 | 140,800円 | +4.9% | +10.0% | 2.49% | 10.92倍 | 1.23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