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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,576 | 1,589 | 1,576 | 1,576 | -1 | -0.1% | 5,400 |
| 2025/06/03 | 1,571 | 1,577 | 1,566 | 1,577 | +5 | +0.3% | 10,300 |
| 2025/06/02 | 1,560 | 1,577 | 1,560 | 1,572 | +6 | +0.4% | 5,100 |
| 2025/05/30 | 1,553 | 1,566 | 1,553 | 1,566 | +6 | +0.4% | 2,500 |
| 2025/05/29 | 1,539 | 1,560 | 1,539 | 1,560 | +10 | +0.6% | 4,800 |
| 2025/05/28 | 1,555 | 1,555 | 1,549 | 1,550 | -5 | -0.3% | 1,800 |
| 2025/05/27 | 1,533 | 1,555 | 1,533 | 1,555 | +14 | +0.9% | 6,900 |
| 2025/05/26 | 1,545 | 1,551 | 1,540 | 1,541 | -4 | -0.3% | 6,600 |
| 2025/05/23 | 1,542 | 1,548 | 1,530 | 1,545 | +15 | +1% | 9,500 |
| 2025/05/22 | 1,535 | 1,540 | 1,529 | 1,530 | -8 | -0.5% | 8,200 |
| 2025/05/21 | 1,538 | 1,547 | 1,538 | 1,538 | +1 | +0.1% | 2,100 |
| 2025/05/20 | 1,550 | 1,559 | 1,537 | 1,537 | -23 | -1.5% | 10,600 |
| 2025/05/19 | 1,562 | 1,562 | 1,551 | 1,560 | +9 | +0.6% | 2,800 |
| 2025/05/16 | 1,536 | 1,564 | 1,528 | 1,551 | +20 | +1.3% | 15,800 |
| 2025/05/15 | 1,550 | 1,550 | 1,507 | 1,531 | -26 | -1.7% | 19,900 |
| 2025/05/14 | 1,534 | 1,596 | 1,501 | 1,557 | -65 | -4% | 152,100 |
| 2025/05/13 | 1,620 | 1,648 | 1,619 | 1,622 | +21 | +1.3% | 44,900 |
| 2025/05/12 | 1,591 | 1,640 | 1,591 | 1,601 | +36 | +2.3% | 29,400 |
| 2025/05/09 | 1,561 | 1,570 | 1,551 | 1,565 | +4 | +0.3% | 7,900 |
| 2025/05/08 | 1,558 | 1,569 | 1,558 | 1,561 | -4 | -0.3% | 3,800 |
| 2025/05/07 | 1,564 | 1,571 | 1,559 | 1,565 | +2 | +0.1% | 10,600 |
| 2025/05/02 | 1,565 | 1,570 | 1,552 | 1,563 | -1 | -0.1% | 7,800 |
| 2025/05/01 | 1,569 | 1,569 | 1,542 | 1,564 | ±0 | ±0% | 9,600 |
| 2025/04/30 | 1,561 | 1,566 | 1,554 | 1,564 | -9 | -0.6% | 8,200 |
| 2025/04/28 | 1,573 | 1,573 | 1,560 | 1,573 | +12 | +0.8% | 3,900 |
| 2025/04/25 | 1,570 | 1,570 | 1,551 | 1,561 | +14 | +0.9% | 4,100 |
| 2025/04/24 | 1,540 | 1,555 | 1,536 | 1,547 | +11 | +0.7% | 8,600 |
| 2025/04/23 | 1,548 | 1,567 | 1,530 | 1,536 | +15 | +1% | 12,800 |
| 2025/04/22 | 1,521 | 1,521 | 1,511 | 1,521 | +10 | +0.7% | 3,800 |
| 2025/04/21 | 1,522 | 1,530 | 1,508 | 1,511 | -11 | -0.7% | 4,900 |
| 2025/04/18 | 1,497 | 1,522 | 1,494 | 1,522 | +34 | +2.3% | 8,300 |
| 2025/04/17 | 1,484 | 1,488 | 1,481 | 1,488 | +4 | +0.3% | 2,500 |
| 2025/04/16 | 1,492 | 1,493 | 1,472 | 1,484 | -10 | -0.7% | 9,700 |
| 2025/04/15 | 1,495 | 1,495 | 1,482 | 1,494 | +2 | +0.1% | 5,300 |
| 2025/04/14 | 1,488 | 1,500 | 1,487 | 1,492 | +4 | +0.3% | 5,400 |
| 2025/04/11 | 1,474 | 1,490 | 1,462 | 1,488 | -9 | -0.6% | 8,700 |
| 2025/04/10 | 1,505 | 1,520 | 1,457 | 1,497 | +92 | +6.5% | 35,400 |
| 2025/04/09 | 1,422 | 1,426 | 1,385 | 1,405 | -37 | -2.6% | 28,700 |
| 2025/04/08 | 1,423 | 1,463 | 1,402 | 1,442 | +76 | +5.6% | 20,600 |
| 2025/04/07 | 1,428 | 1,428 | 1,366 | 1,366 | -130 | -8.7% | 78,800 |
| 2025/04/04 | 1,538 | 1,546 | 1,480 | 1,496 | -55 | -3.5% | 51,600 |
| 2025/04/03 | 1,549 | 1,554 | 1,542 | 1,551 | -10 | -0.6% | 19,100 |
| 2025/04/02 | 1,592 | 1,592 | 1,561 | 1,561 | -19 | -1.2% | 14,400 |
| 2025/04/01 | 1,599 | 1,600 | 1,580 | 1,580 | -1 | -0.1% | 9,000 |
| 2025/03/31 | 1,625 | 1,625 | 1,581 | 1,581 | -42 | -2.6% | 15,300 |
| 2025/03/28 | 1,629 | 1,652 | 1,614 | 1,623 | -37 | -2.2% | 33,900 |
| 2025/03/27 | 1,660 | 1,669 | 1,659 | 1,660 | -5 | -0.3% | 9,600 |
| 2025/03/26 | 1,655 | 1,666 | 1,655 | 1,665 | +5 | +0.3% | 7,100 |
| 2025/03/25 | 1,666 | 1,666 | 1,652 | 1,660 | +9 | +0.5% | 9,000 |
| 2025/03/24 | 1,668 | 1,671 | 1,650 | 1,651 | -17 | -1% | 20,900 |
1～
50
件表示中 / 3713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 | 157,600円 | -16.2% | -51.4% | 4.44% | 40.91倍 | 0.23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 |
| 不二サッシ | 67,200円 | +2.1% | +0.3% | 4.02% | 3.94倍 | 0.36倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| エスイー | 25,500円 | +2.4% | -50.5% | 5.10% | 134.92倍 | 0.69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 |
| 共和工業 | 557,000円 | -7.0% | -24.3% | 1.44% | 11.88倍 | 0.48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 |
| ＭＫ精工 | 48,200円 | -2.7% | -43.2% | 2.07% | 9.57倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
