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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,560 | 1,560 | 1,538 | 1,554 | -4 | -0.3% | 9,400 |
| 2024/11/20 | 1,556 | 1,560 | 1,548 | 1,558 | +3 | +0.2% | 4,000 |
| 2024/11/19 | 1,561 | 1,570 | 1,547 | 1,555 | -6 | -0.4% | 8,700 |
| 2024/11/18 | 1,549 | 1,567 | 1,549 | 1,561 | +11 | +0.7% | 6,800 |
| 2024/11/15 | 1,546 | 1,558 | 1,543 | 1,550 | +1 | +0.1% | 11,600 |
| 2024/11/14 | 1,572 | 1,572 | 1,549 | 1,549 | -22 | -1.4% | 15,900 |
| 2024/11/13 | 1,589 | 1,660 | 1,540 | 1,571 | -18 | -1.1% | 64,900 |
| 2024/11/12 | 1,600 | 1,610 | 1,589 | 1,589 | -8 | -0.5% | 7,000 |
| 2024/11/11 | 1,627 | 1,628 | 1,597 | 1,597 | -30 | -1.8% | 11,100 |
| 2024/11/08 | 1,593 | 1,631 | 1,580 | 1,627 | +27 | +1.7% | 15,400 |
| 2024/11/07 | 1,576 | 1,607 | 1,572 | 1,600 | +37 | +2.4% | 10,100 |
| 2024/11/06 | 1,552 | 1,577 | 1,552 | 1,563 | +22 | +1.4% | 10,800 |
| 2024/11/05 | 1,550 | 1,553 | 1,539 | 1,541 | -27 | -1.7% | 11,700 |
| 2024/11/01 | 1,560 | 1,568 | 1,557 | 1,568 | -2 | -0.1% | 5,100 |
| 2024/10/31 | 1,545 | 1,570 | 1,528 | 1,570 | +43 | +2.8% | 17,600 |
| 2024/10/30 | 1,551 | 1,560 | 1,527 | 1,527 | -33 | -2.1% | 47,500 |
| 2024/10/29 | 1,554 | 1,568 | 1,554 | 1,560 | -2 | -0.1% | 5,000 |
| 2024/10/28 | 1,539 | 1,569 | 1,535 | 1,562 | +8 | +0.5% | 29,400 |
| 2024/10/25 | 1,573 | 1,573 | 1,548 | 1,554 | -15 | -1% | 6,100 |
| 2024/10/24 | 1,571 | 1,580 | 1,540 | 1,569 | -2 | -0.1% | 15,200 |
| 2024/10/23 | 1,583 | 1,587 | 1,571 | 1,571 | -13 | -0.8% | 19,600 |
| 2024/10/22 | 1,621 | 1,621 | 1,584 | 1,584 | -41 | -2.5% | 23,500 |
| 2024/10/21 | 1,630 | 1,643 | 1,621 | 1,625 | +11 | +0.7% | 4,900 |
| 2024/10/18 | 1,612 | 1,620 | 1,607 | 1,614 | -7 | -0.4% | 7,100 |
| 2024/10/17 | 1,619 | 1,632 | 1,619 | 1,621 | ±0 | ±0% | 4,000 |
| 2024/10/16 | 1,620 | 1,624 | 1,616 | 1,621 | +1 | +0.1% | 3,900 |
| 2024/10/15 | 1,615 | 1,625 | 1,613 | 1,620 | +1 | +0.1% | 5,000 |
| 2024/10/11 | 1,609 | 1,627 | 1,605 | 1,619 | +5 | +0.3% | 6,300 |
| 2024/10/10 | 1,643 | 1,643 | 1,609 | 1,614 | -25 | -1.5% | 20,700 |
| 2024/10/09 | 1,666 | 1,666 | 1,632 | 1,639 | -21 | -1.3% | 17,800 |
| 2024/10/08 | 1,666 | 1,666 | 1,650 | 1,660 | -9 | -0.5% | 7,100 |
| 2024/10/07 | 1,674 | 1,674 | 1,665 | 1,669 | +11 | +0.7% | 3,600 |
| 2024/10/04 | 1,666 | 1,668 | 1,656 | 1,658 | -5 | -0.3% | 5,500 |
| 2024/10/03 | 1,663 | 1,681 | 1,663 | 1,663 | +1 | +0.1% | 3,900 |
| 2024/10/02 | 1,695 | 1,695 | 1,660 | 1,662 | -32 | -1.9% | 6,300 |
| 2024/10/01 | 1,665 | 1,695 | 1,665 | 1,694 | +22 | +1.3% | 9,200 |
| 2024/09/30 | 1,677 | 1,688 | 1,653 | 1,672 | -17 | -1% | 11,800 |
| 2024/09/27 | 1,695 | 1,705 | 1,676 | 1,689 | -4 | -0.2% | 27,100 |
| 2024/09/26 | 1,674 | 1,693 | 1,670 | 1,693 | +19 | +1.1% | 10,700 |
| 2024/09/25 | 1,663 | 1,687 | 1,663 | 1,674 | +11 | +0.7% | 7,900 |
| 2024/09/24 | 1,678 | 1,688 | 1,648 | 1,663 | -15 | -0.9% | 10,100 |
| 2024/09/20 | 1,647 | 1,681 | 1,647 | 1,678 | +31 | +1.9% | 6,200 |
| 2024/09/19 | 1,641 | 1,656 | 1,640 | 1,647 | +19 | +1.2% | 8,700 |
| 2024/09/18 | 1,629 | 1,644 | 1,613 | 1,628 | -1 | -0.1% | 7,400 |
| 2024/09/17 | 1,626 | 1,631 | 1,596 | 1,629 | +21 | +1.3% | 16,100 |
| 2024/09/13 | 1,602 | 1,608 | 1,596 | 1,608 | +1 | +0.1% | 10,400 |
| 2024/09/12 | 1,606 | 1,630 | 1,597 | 1,607 | +17 | +1.1% | 9,400 |
| 2024/09/11 | 1,649 | 1,649 | 1,588 | 1,590 | -49 | -3% | 12,300 |
| 2024/09/10 | 1,654 | 1,670 | 1,638 | 1,639 | -13 | -0.8% | 9,800 |
| 2024/09/09 | 1,627 | 1,652 | 1,600 | 1,652 | -15 | -0.9% | 32,700 |
1～
50
件表示中 / 3585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 | 155,400円 | -29.6% | -61.7% | 4.50% | 5.19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 | 63,500円 | -0.3% | -1.6% | 3.15% | 5.01倍 | 0.39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 |
| 元 旦 | 207,500円 | +17.9% | +36.6% | 0.00% | 15.07倍 | 1.39倍 |
|
金属屋根製品のトップメーカー。公共関連に加え民需拡大。太陽光発電など高機能製品に展開 |
| ＳＨＩＮＰＯ | 125,200円 | +4.0% | +18.5% | 3.19% | 8.44倍 | 1.01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 | 638,000円 | +1.2% | -20.4% | 3.45% | 13.41倍 | 0.37倍 |
|
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
