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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 1,855 | 1,873 | 1,844 | 1,864 | -1 | -0.1% | 9,500 |
| 2023/07/12 | 1,871 | 1,891 | 1,865 | 1,865 | -10 | -0.5% | 4,100 |
| 2023/07/11 | 1,903 | 1,914 | 1,875 | 1,875 | -18 | -1% | 7,700 |
| 2023/07/10 | 1,872 | 1,915 | 1,865 | 1,893 | +34 | +1.8% | 21,800 |
| 2023/07/07 | 1,859 | 1,867 | 1,841 | 1,859 | -3 | -0.2% | 11,600 |
| 2023/07/06 | 1,882 | 1,882 | 1,860 | 1,862 | -18 | -1% | 6,300 |
| 2023/07/05 | 1,897 | 1,904 | 1,875 | 1,880 | -18 | -0.9% | 7,900 |
| 2023/07/04 | 1,893 | 1,900 | 1,888 | 1,898 | -4 | -0.2% | 8,100 |
| 2023/07/03 | 1,876 | 1,910 | 1,876 | 1,902 | +32 | +1.7% | 12,000 |
| 2023/06/30 | 1,867 | 1,873 | 1,859 | 1,870 | +3 | +0.2% | 4,800 |
| 2023/06/29 | 1,886 | 1,892 | 1,867 | 1,867 | -19 | -1% | 8,400 |
| 2023/06/28 | 1,879 | 1,888 | 1,870 | 1,886 | +16 | +0.9% | 18,500 |
| 2023/06/27 | 1,863 | 1,870 | 1,839 | 1,870 | +8 | +0.4% | 19,800 |
| 2023/06/26 | 1,860 | 1,878 | 1,855 | 1,862 | -1 | -0.1% | 14,100 |
| 2023/06/23 | 1,850 | 1,876 | 1,831 | 1,863 | +24 | +1.3% | 17,300 |
| 2023/06/22 | 1,860 | 1,871 | 1,835 | 1,839 | -21 | -1.1% | 10,200 |
| 2023/06/21 | 1,873 | 1,884 | 1,859 | 1,860 | -13 | -0.7% | 7,000 |
| 2023/06/20 | 1,868 | 1,873 | 1,852 | 1,873 | +5 | +0.3% | 7,800 |
| 2023/06/19 | 1,880 | 1,903 | 1,853 | 1,868 | +9 | +0.5% | 9,400 |
| 2023/06/16 | 1,851 | 1,889 | 1,851 | 1,859 | +8 | +0.4% | 21,400 |
| 2023/06/15 | 1,829 | 1,861 | 1,828 | 1,851 | +24 | +1.3% | 11,300 |
| 2023/06/14 | 1,813 | 1,829 | 1,810 | 1,827 | +18 | +1% | 14,500 |
| 2023/06/13 | 1,817 | 1,819 | 1,801 | 1,809 | +10 | +0.6% | 12,900 |
| 2023/06/12 | 1,797 | 1,810 | 1,776 | 1,799 | +12 | +0.7% | 16,900 |
| 2023/06/09 | 1,738 | 1,787 | 1,738 | 1,787 | +50 | +2.9% | 21,200 |
| 2023/06/08 | 1,730 | 1,741 | 1,724 | 1,737 | +7 | +0.4% | 14,800 |
| 2023/06/07 | 1,735 | 1,750 | 1,728 | 1,730 | -5 | -0.3% | 17,200 |
| 2023/06/06 | 1,727 | 1,750 | 1,725 | 1,735 | +5 | +0.3% | 20,300 |
| 2023/06/05 | 1,740 | 1,759 | 1,729 | 1,730 | -8 | -0.5% | 17,900 |
| 2023/06/02 | 1,730 | 1,757 | 1,730 | 1,738 | +3 | +0.2% | 13,400 |
| 2023/06/01 | 1,727 | 1,748 | 1,717 | 1,735 | +8 | +0.5% | 6,900 |
| 2023/05/31 | 1,754 | 1,759 | 1,727 | 1,727 | -38 | -2.2% | 23,300 |
| 2023/05/30 | 1,783 | 1,783 | 1,754 | 1,765 | -18 | -1% | 9,900 |
| 2023/05/29 | 1,762 | 1,789 | 1,753 | 1,783 | +22 | +1.2% | 7,500 |
| 2023/05/26 | 1,752 | 1,772 | 1,752 | 1,761 | -4 | -0.2% | 9,300 |
| 2023/05/25 | 1,774 | 1,778 | 1,753 | 1,765 | -9 | -0.5% | 6,100 |
| 2023/05/24 | 1,774 | 1,789 | 1,751 | 1,774 | -2 | -0.1% | 5,800 |
| 2023/05/23 | 1,780 | 1,781 | 1,752 | 1,776 | -2 | -0.1% | 15,300 |
| 2023/05/22 | 1,800 | 1,800 | 1,775 | 1,778 | -18 | -1% | 7,500 |
| 2023/05/19 | 1,771 | 1,796 | 1,765 | 1,796 | +44 | +2.5% | 11,100 |
| 2023/05/18 | 1,748 | 1,765 | 1,744 | 1,752 | +4 | +0.2% | 10,100 |
| 2023/05/17 | 1,737 | 1,752 | 1,711 | 1,748 | +23 | +1.3% | 12,700 |
| 2023/05/16 | 1,755 | 1,755 | 1,710 | 1,725 | -44 | -2.5% | 26,300 |
| 2023/05/15 | 1,794 | 1,804 | 1,769 | 1,769 | -49 | -2.7% | 14,800 |
201～
250
件表示中 / 3458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 | 178,900円 | -27.8% | -55.6% | 3.91% | 22.57倍 | 0.26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 |
| 信 和 | 74,200円 | +26.2% | +129.1% | 4.31% | 10.32倍 | 0.67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 | 31,100円 | -0.2% | -50.1% | 4.18% | 31.22倍 | 0.86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 | 140,000円 | +4.9% | +10.0% | 2.50% | 10.85倍 | 1.22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 | 605,000円 | -17.7% | -10.2% | 1.32% | 6.18倍 | 0.55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
