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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 2,000 | 2,020 | 1,961 | 2,003 | +17 | +0.9% | 96,400 |
| 2024/04/30 | 1,932 | 1,988 | 1,926 | 1,986 | +66 | +3.4% | 25,400 |
| 2024/04/26 | 1,956 | 1,956 | 1,920 | 1,920 | -54 | -2.7% | 52,800 |
| 2024/04/25 | 1,951 | 1,974 | 1,949 | 1,974 | +1 | +0.1% | 18,100 |
| 2024/04/24 | 1,965 | 1,973 | 1,951 | 1,973 | +22 | +1.1% | 10,000 |
| 2024/04/23 | 1,950 | 1,968 | 1,941 | 1,951 | +14 | +0.7% | 11,800 |
| 2024/04/22 | 1,930 | 1,944 | 1,921 | 1,937 | +22 | +1.1% | 9,600 |
| 2024/04/19 | 1,954 | 1,969 | 1,896 | 1,915 | -55 | -2.8% | 36,400 |
| 2024/04/18 | 1,936 | 1,980 | 1,930 | 1,970 | +15 | +0.8% | 15,700 |
| 2024/04/17 | 1,986 | 1,987 | 1,937 | 1,955 | -30 | -1.5% | 22,300 |
| 2024/04/16 | 2,014 | 2,014 | 1,984 | 1,985 | -29 | -1.4% | 27,900 |
| 2024/04/15 | 2,003 | 2,028 | 2,003 | 2,014 | -4 | -0.2% | 10,100 |
| 2024/04/12 | 2,036 | 2,043 | 2,015 | 2,018 | -13 | -0.6% | 9,200 |
| 2024/04/11 | 2,034 | 2,049 | 2,023 | 2,031 | -13 | -0.6% | 8,700 |
| 2024/04/10 | 2,056 | 2,060 | 2,042 | 2,044 | -4 | -0.2% | 5,300 |
| 2024/04/09 | 2,038 | 2,063 | 2,038 | 2,048 | +11 | +0.5% | 7,400 |
| 2024/04/08 | 2,050 | 2,067 | 2,031 | 2,037 | -10 | -0.5% | 10,200 |
| 2024/04/05 | 2,045 | 2,053 | 2,022 | 2,047 | -3 | -0.1% | 18,900 |
| 2024/04/04 | 2,067 | 2,079 | 2,046 | 2,050 | +5 | +0.2% | 6,300 |
| 2024/04/03 | 2,050 | 2,070 | 2,040 | 2,045 | -17 | -0.8% | 9,400 |
| 2024/04/02 | 2,098 | 2,098 | 2,062 | 2,062 | -28 | -1.3% | 11,400 |
| 2024/04/01 | 2,148 | 2,148 | 2,088 | 2,090 | -47 | -2.2% | 21,400 |
| 2024/03/29 | 2,129 | 2,139 | 2,111 | 2,137 | +31 | +1.5% | 6,700 |
| 2024/03/28 | 2,121 | 2,140 | 2,092 | 2,106 | -34 | -1.6% | 30,900 |
| 2024/03/27 | 2,160 | 2,162 | 2,133 | 2,140 | -10 | -0.5% | 12,100 |
| 2024/03/26 | 2,141 | 2,156 | 2,121 | 2,150 | +6 | +0.3% | 10,000 |
| 2024/03/25 | 2,175 | 2,190 | 2,143 | 2,144 | -31 | -1.4% | 14,500 |
| 2024/03/22 | 2,208 | 2,208 | 2,160 | 2,175 | -33 | -1.5% | 20,300 |
| 2024/03/21 | 2,178 | 2,209 | 2,137 | 2,208 | +56 | +2.6% | 28,400 |
| 2024/03/19 | 2,150 | 2,159 | 2,129 | 2,152 | +6 | +0.3% | 9,200 |
| 2024/03/18 | 2,167 | 2,177 | 2,125 | 2,146 | -34 | -1.6% | 26,100 |
| 2024/03/15 | 2,104 | 2,222 | 2,088 | 2,180 | +94 | +4.5% | 83,800 |
| 2024/03/14 | 2,039 | 2,100 | 2,026 | 2,086 | +70 | +3.5% | 26,700 |
| 2024/03/13 | 2,045 | 2,069 | 2,014 | 2,016 | -10 | -0.5% | 18,900 |
| 2024/03/12 | 2,001 | 2,026 | 1,982 | 2,026 | +15 | +0.7% | 13,700 |
| 2024/03/11 | 2,049 | 2,049 | 1,988 | 2,011 | -41 | -2% | 28,400 |
| 2024/03/08 | 2,026 | 2,066 | 2,020 | 2,052 | +26 | +1.3% | 18,800 |
| 2024/03/07 | 2,056 | 2,060 | 2,020 | 2,026 | -32 | -1.6% | 16,700 |
| 2024/03/06 | 2,025 | 2,064 | 2,010 | 2,058 | +38 | +1.9% | 19,300 |
| 2024/03/05 | 2,009 | 2,043 | 2,001 | 2,020 | +2 | +0.1% | 9,100 |
| 2024/03/04 | 2,031 | 2,031 | 1,998 | 2,018 | -12 | -0.6% | 29,800 |
| 2024/03/01 | 2,050 | 2,053 | 2,020 | 2,030 | -21 | -1% | 23,800 |
| 2024/02/29 | 2,073 | 2,073 | 2,034 | 2,051 | -21 | -1% | 14,800 |
| 2024/02/28 | 2,089 | 2,097 | 2,050 | 2,072 | -12 | -0.6% | 17,100 |
| 2024/02/27 | 2,050 | 2,107 | 2,050 | 2,084 | +33 | +1.6% | 34,000 |
| 2024/02/26 | 2,054 | 2,059 | 2,041 | 2,051 | +1 | ±0% | 50,100 |
| 2024/02/22 | 2,082 | 2,084 | 2,050 | 2,050 | -25 | -1.2% | 13,000 |
| 2024/02/21 | 2,085 | 2,085 | 2,047 | 2,075 | -12 | -0.6% | 15,300 |
| 2024/02/20 | 2,140 | 2,169 | 2,084 | 2,087 | -52 | -2.4% | 46,300 |
| 2024/02/19 | 2,020 | 2,139 | 2,011 | 2,139 | +139 | +7% | 83,900 |
1～
50
件表示中 / 3447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 | 200,300円 | +35.9% | +128.7% | 3.49% | 15.58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 | 73,600円 | +2.3% | -8.2% | 4.35% | 11.29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 |
| 三洋工 | 290,600円 | +9.6% | +15.7% | 3.61% | 5.30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 |
| ＳＨＩＮＰＯ | 143,000円 | +4.9% | +10.0% | 2.45% | 11.08倍 | 1.24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 |
| イワブチ | 750,000円 | +4.1% | +135.3% | - | - | - |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
市場注目の銘柄
チャート関連のコラム
