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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 209 | 212 | 207 | 208 | +2 | +1% | 44,000 |
| 2010/06/15 | 206 | 212 | 204 | 206 | ±0 | ±0% | 51,000 |
| 2010/06/14 | 207 | 211 | 206 | 206 | -1 | -0.5% | 62,000 |
| 2010/06/11 | 213 | 213 | 206 | 207 | -2 | -1% | 108,000 |
| 2010/06/10 | 202 | 211 | 201 | 209 | +8 | +4% | 250,000 |
| 2010/06/09 | 212 | 216 | 200 | 201 | -12 | -5.6% | 179,000 |
| 2010/06/08 | 214 | 217 | 212 | 213 | ±0 | ±0% | 93,000 |
| 2010/06/07 | 216 | 219 | 210 | 213 | -9 | -4.1% | 109,000 |
| 2010/06/04 | 221 | 225 | 221 | 222 | +2 | +0.9% | 144,000 |
| 2010/06/03 | 222 | 225 | 219 | 220 | +4 | +1.9% | 122,000 |
| 2010/06/02 | 220 | 221 | 215 | 216 | -4 | -1.8% | 136,000 |
| 2010/06/01 | 218 | 227 | 216 | 220 | +3 | +1.4% | 290,000 |
| 2010/05/31 | 210 | 218 | 210 | 217 | +5 | +2.4% | 131,000 |
| 2010/05/28 | 217 | 221 | 211 | 212 | -3 | -1.4% | 116,000 |
| 2010/05/27 | 210 | 215 | 207 | 215 | +8 | +3.9% | 341,000 |
| 2010/05/26 | 213 | 219 | 202 | 207 | -6 | -2.8% | 421,000 |
| 2010/05/25 | 206 | 220 | 204 | 213 | +11 | +5.4% | 952,000 |
| 2010/05/24 | 201 | 203 | 198 | 202 | +1 | +0.5% | 157,000 |
| 2010/05/21 | 200 | 203 | 195 | 201 | -5 | -2.4% | 191,000 |
| 2010/05/20 | 209 | 214 | 206 | 206 | -2 | -1% | 149,000 |
| 2010/05/19 | 211 | 215 | 202 | 208 | -9 | -4.1% | 378,000 |
| 2010/05/18 | 229 | 233 | 202 | 217 | -14 | -6.1% | 337,000 |
| 2010/05/17 | 238 | 244 | 228 | 231 | -14 | -5.7% | 516,000 |
| 2010/05/14 | 247 | 255 | 242 | 245 | +5 | +2.1% | 1,396,000 |
| 2010/05/13 | 251 | 255 | 234 | 240 | -19 | -7.3% | 3,461,000 |
| 2010/05/12 | 220 | 274 | 217 | 259 | +52 | +25.1% | 9,105,000 |
| 2010/05/11 | 210 | 215 | 206 | 207 | +1 | +0.5% | 73,000 |
| 2010/05/10 | 203 | 209 | 203 | 206 | -1 | -0.5% | 93,000 |
| 2010/05/07 | 207 | 209 | 205 | 207 | -6 | -2.8% | 106,000 |
| 2010/05/06 | 213 | 216 | 211 | 213 | -3 | -1.4% | 111,000 |
| 2010/04/30 | 219 | 222 | 210 | 216 | -2 | -0.9% | 89,000 |
| 2010/04/28 | 216 | 221 | 216 | 218 | -6 | -2.7% | 95,000 |
| 2010/04/27 | 225 | 229 | 224 | 224 | ±0 | ±0% | 110,000 |
| 2010/04/26 | 223 | 225 | 223 | 224 | +3 | +1.4% | 80,000 |
| 2010/04/23 | 219 | 222 | 219 | 221 | ±0 | ±0% | 51,000 |
| 2010/04/22 | 223 | 223 | 218 | 221 | ±0 | ±0% | 87,000 |
| 2010/04/21 | 218 | 224 | 218 | 221 | +4 | +1.8% | 76,000 |
| 2010/04/20 | 219 | 220 | 217 | 217 | -1 | -0.5% | 29,000 |
| 2010/04/19 | 216 | 220 | 215 | 218 | -2 | -0.9% | 68,000 |
| 2010/04/16 | 224 | 234 | 219 | 220 | +1 | +0.5% | 342,000 |
| 2010/04/15 | 215 | 219 | 215 | 219 | +3 | +1.4% | 99,000 |
| 2010/04/14 | 217 | 218 | 214 | 216 | ±0 | ±0% | 65,000 |
| 2010/04/13 | 220 | 220 | 214 | 216 | -2 | -0.9% | 84,000 |
| 2010/04/12 | 220 | 220 | 218 | 218 | -1 | -0.5% | 45,000 |
| 2010/04/09 | 216 | 219 | 216 | 219 | +2 | +0.9% | 67,000 |
| 2010/04/08 | 217 | 219 | 215 | 217 | -1 | -0.5% | 56,000 |
| 2010/04/07 | 218 | 218 | 215 | 218 | +1 | +0.5% | 100,000 |
| 2010/04/06 | 219 | 220 | 216 | 217 | -4 | -1.8% | 95,000 |
| 2010/04/05 | 215 | 221 | 211 | 221 | +8 | +3.8% | 155,000 |
| 2010/04/02 | 215 | 215 | 211 | 213 | -1 | -0.5% | 109,000 |
3401～
3450
件表示中 / 3451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 | 205,100円 | +35.9% | +128.7% | 3.41% | 15.95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 |
| 信 和 | 74,000円 | +2.3% | -8.2% | 4.32% | 11.35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 |
| 三洋工 | 292,500円 | +9.6% | +15.7% | 3.59% | 5.34倍 | 0.50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 |
| エスイー | 32,500円 | +3.7% | -21.5% | 4.00% | 14.29倍 | 0.95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 | 140,200円 | +4.9% | +10.0% | 2.50% | 10.87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 |
市場注目の銘柄
チャート関連のコラム
