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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,850 | 1,920 | 1,773 | 1,818 | -17 | -0.9% | 65,200 |
2023/05/11 | 1,811 | 1,854 | 1,799 | 1,835 | +3 | +0.2% | 29,000 |
2023/05/10 | 1,850 | 1,850 | 1,822 | 1,832 | -18 | -1% | 15,700 |
2023/05/09 | 1,841 | 1,874 | 1,840 | 1,850 | +21 | +1.1% | 29,200 |
2023/05/08 | 1,801 | 1,833 | 1,801 | 1,829 | +14 | +0.8% | 16,900 |
2023/05/02 | 1,795 | 1,819 | 1,785 | 1,815 | +25 | +1.4% | 15,400 |
2023/05/01 | 1,799 | 1,800 | 1,780 | 1,790 | +4 | +0.2% | 14,400 |
2023/04/28 | 1,768 | 1,795 | 1,768 | 1,786 | +45 | +2.6% | 10,800 |
2023/04/27 | 1,737 | 1,770 | 1,732 | 1,741 | +5 | +0.3% | 33,000 |
2023/04/26 | 1,760 | 1,765 | 1,736 | 1,736 | -27 | -1.5% | 15,600 |
2023/04/25 | 1,750 | 1,768 | 1,750 | 1,763 | +14 | +0.8% | 16,200 |
2023/04/24 | 1,744 | 1,755 | 1,741 | 1,749 | +5 | +0.3% | 9,800 |
2023/04/21 | 1,745 | 1,755 | 1,736 | 1,744 | -3 | -0.2% | 8,300 |
2023/04/20 | 1,745 | 1,754 | 1,743 | 1,747 | +7 | +0.4% | 6,100 |
2023/04/19 | 1,749 | 1,749 | 1,724 | 1,740 | -12 | -0.7% | 7,400 |
2023/04/18 | 1,740 | 1,752 | 1,737 | 1,752 | +22 | +1.3% | 10,900 |
2023/04/17 | 1,742 | 1,742 | 1,714 | 1,730 | +5 | +0.3% | 12,400 |
2023/04/14 | 1,717 | 1,725 | 1,700 | 1,725 | +18 | +1.1% | 14,100 |
2023/04/13 | 1,720 | 1,720 | 1,693 | 1,707 | +2 | +0.1% | 17,200 |
2023/04/12 | 1,696 | 1,708 | 1,685 | 1,705 | +10 | +0.6% | 14,000 |
2023/04/11 | 1,688 | 1,700 | 1,673 | 1,695 | +7 | +0.4% | 25,200 |
2023/04/10 | 1,672 | 1,688 | 1,661 | 1,688 | +17 | +1% | 21,100 |
2023/04/07 | 1,685 | 1,685 | 1,663 | 1,671 | -10 | -0.6% | 22,700 |
2023/04/06 | 1,690 | 1,699 | 1,676 | 1,681 | -9 | -0.5% | 11,300 |
2023/04/05 | 1,703 | 1,710 | 1,680 | 1,690 | -13 | -0.8% | 20,600 |
2023/04/04 | 1,731 | 1,731 | 1,700 | 1,703 | -19 | -1.1% | 25,200 |
2023/04/03 | 1,704 | 1,731 | 1,703 | 1,722 | +41 | +2.4% | 18,800 |
2023/03/31 | 1,659 | 1,688 | 1,659 | 1,681 | +9 | +0.5% | 15,700 |
2023/03/30 | 1,645 | 1,676 | 1,643 | 1,672 | -5 | -0.3% | 23,800 |
2023/03/29 | 1,693 | 1,696 | 1,657 | 1,677 | -25 | -1.5% | 28,800 |
2023/03/28 | 1,723 | 1,723 | 1,692 | 1,702 | -12 | -0.7% | 6,800 |
2023/03/27 | 1,713 | 1,718 | 1,699 | 1,714 | +26 | +1.5% | 16,000 |
2023/03/24 | 1,687 | 1,700 | 1,673 | 1,688 | +1 | +0.1% | 7,100 |
2023/03/23 | 1,651 | 1,692 | 1,650 | 1,687 | +16 | +1% | 8,400 |
2023/03/22 | 1,683 | 1,689 | 1,660 | 1,671 | +28 | +1.7% | 12,500 |
2023/03/20 | 1,700 | 1,708 | 1,643 | 1,643 | -74 | -4.3% | 32,800 |
2023/03/17 | 1,698 | 1,725 | 1,697 | 1,717 | +45 | +2.7% | 16,900 |
2023/03/16 | 1,669 | 1,686 | 1,661 | 1,672 | -37 | -2.2% | 15,600 |
2023/03/15 | 1,724 | 1,742 | 1,706 | 1,709 | +12 | +0.7% | 23,600 |
2023/03/14 | 1,694 | 1,723 | 1,683 | 1,697 | -34 | -2% | 26,900 |
2023/03/13 | 1,740 | 1,740 | 1,691 | 1,731 | -29 | -1.6% | 28,600 |
2023/03/10 | 1,799 | 1,800 | 1,751 | 1,760 | -43 | -2.4% | 20,200 |
2023/03/09 | 1,770 | 1,830 | 1,770 | 1,803 | +37 | +2.1% | 26,200 |
2023/03/08 | 1,743 | 1,770 | 1,741 | 1,766 | +8 | +0.5% | 9,600 |
2023/03/07 | 1,750 | 1,772 | 1,741 | 1,758 | +9 | +0.5% | 9,700 |
2023/03/06 | 1,763 | 1,772 | 1,745 | 1,749 | -16 | -0.9% | 15,000 |
2023/03/03 | 1,751 | 1,780 | 1,749 | 1,765 | +14 | +0.8% | 12,900 |
2023/03/02 | 1,756 | 1,767 | 1,735 | 1,751 | -5 | -0.3% | 16,600 |
2023/03/01 | 1,751 | 1,772 | 1,751 | 1,756 | +5 | +0.3% | 11,500 |
2023/02/28 | 1,780 | 1,780 | 1,747 | 1,751 | -29 | -1.6% | 14,300 |
251~
300
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