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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,691 | 1,691 | 1,676 | 1,682 | -11 | -0.6% | 12,400 |
| 2022/07/26 | 1,688 | 1,711 | 1,688 | 1,693 | +6 | +0.4% | 10,400 |
| 2022/07/25 | 1,724 | 1,724 | 1,675 | 1,687 | -13 | -0.8% | 15,800 |
| 2022/07/22 | 1,722 | 1,724 | 1,700 | 1,700 | -18 | -1% | 11,300 |
| 2022/07/21 | 1,692 | 1,722 | 1,692 | 1,718 | +8 | +0.5% | 9,400 |
| 2022/07/20 | 1,693 | 1,714 | 1,689 | 1,710 | +44 | +2.6% | 13,700 |
| 2022/07/19 | 1,679 | 1,683 | 1,666 | 1,666 | -13 | -0.8% | 7,100 |
| 2022/07/15 | 1,690 | 1,691 | 1,675 | 1,679 | -11 | -0.7% | 6,400 |
| 2022/07/14 | 1,675 | 1,695 | 1,675 | 1,690 | +2 | +0.1% | 5,000 |
| 2022/07/13 | 1,680 | 1,695 | 1,672 | 1,688 | +15 | +0.9% | 11,600 |
| 2022/07/12 | 1,700 | 1,700 | 1,669 | 1,673 | -34 | -2% | 13,300 |
| 2022/07/11 | 1,680 | 1,720 | 1,680 | 1,707 | +30 | +1.8% | 16,900 |
| 2022/07/08 | 1,680 | 1,698 | 1,675 | 1,677 | +1 | +0.1% | 11,600 |
| 2022/07/07 | 1,688 | 1,691 | 1,670 | 1,676 | -8 | -0.5% | 12,800 |
| 2022/07/06 | 1,670 | 1,695 | 1,669 | 1,684 | +18 | +1.1% | 13,900 |
| 2022/07/05 | 1,647 | 1,670 | 1,647 | 1,666 | +21 | +1.3% | 12,000 |
| 2022/07/04 | 1,647 | 1,650 | 1,635 | 1,645 | +3 | +0.2% | 18,100 |
| 2022/07/01 | 1,664 | 1,664 | 1,617 | 1,642 | -17 | -1% | 18,600 |
| 2022/06/30 | 1,655 | 1,674 | 1,650 | 1,659 | +5 | +0.3% | 9,600 |
| 2022/06/29 | 1,666 | 1,679 | 1,650 | 1,654 | -17 | -1% | 22,200 |
| 2022/06/28 | 1,666 | 1,679 | 1,662 | 1,671 | -5 | -0.3% | 12,200 |
| 2022/06/27 | 1,691 | 1,709 | 1,676 | 1,676 | -15 | -0.9% | 14,100 |
| 2022/06/24 | 1,668 | 1,691 | 1,661 | 1,691 | +34 | +2.1% | 17,500 |
| 2022/06/23 | 1,657 | 1,677 | 1,650 | 1,657 | +1 | +0.1% | 22,200 |
| 2022/06/22 | 1,686 | 1,686 | 1,656 | 1,656 | -5 | -0.3% | 15,500 |
| 2022/06/21 | 1,638 | 1,692 | 1,638 | 1,661 | +29 | +1.8% | 30,600 |
| 2022/06/20 | 1,681 | 1,681 | 1,623 | 1,632 | -49 | -2.9% | 25,100 |
| 2022/06/17 | 1,683 | 1,692 | 1,660 | 1,681 | -9 | -0.5% | 21,400 |
| 2022/06/16 | 1,700 | 1,719 | 1,686 | 1,690 | +3 | +0.2% | 24,300 |
| 2022/06/15 | 1,715 | 1,723 | 1,687 | 1,687 | -39 | -2.3% | 22,000 |
| 2022/06/14 | 1,718 | 1,739 | 1,697 | 1,726 | +8 | +0.5% | 13,000 |
| 2022/06/13 | 1,716 | 1,725 | 1,698 | 1,718 | -18 | -1% | 13,800 |
| 2022/06/10 | 1,741 | 1,761 | 1,731 | 1,736 | -33 | -1.9% | 16,700 |
| 2022/06/09 | 1,773 | 1,796 | 1,756 | 1,769 | -4 | -0.2% | 22,800 |
| 2022/06/08 | 1,745 | 1,776 | 1,745 | 1,773 | +28 | +1.6% | 20,600 |
| 2022/06/07 | 1,726 | 1,761 | 1,720 | 1,745 | +24 | +1.4% | 20,300 |
| 2022/06/06 | 1,701 | 1,738 | 1,696 | 1,721 | +17 | +1% | 18,500 |
| 2022/06/03 | 1,727 | 1,727 | 1,701 | 1,704 | -6 | -0.4% | 9,900 |
| 2022/06/02 | 1,725 | 1,730 | 1,708 | 1,710 | -14 | -0.8% | 13,600 |
| 2022/06/01 | 1,693 | 1,734 | 1,693 | 1,724 | +32 | +1.9% | 22,000 |
| 2022/05/31 | 1,715 | 1,738 | 1,692 | 1,692 | -16 | -0.9% | 21,700 |
| 2022/05/30 | 1,726 | 1,749 | 1,708 | 1,708 | -18 | -1% | 25,800 |
| 2022/05/27 | 1,767 | 1,767 | 1,714 | 1,726 | -19 | -1.1% | 13,700 |
| 2022/05/26 | 1,701 | 1,746 | 1,701 | 1,745 | +41 | +2.4% | 18,300 |
| 2022/05/25 | 1,708 | 1,712 | 1,684 | 1,704 | -10 | -0.6% | 12,700 |
| 2022/05/24 | 1,748 | 1,751 | 1,711 | 1,714 | -44 | -2.5% | 18,400 |
| 2022/05/23 | 1,728 | 1,770 | 1,728 | 1,758 | +30 | +1.7% | 13,700 |
| 2022/05/20 | 1,743 | 1,752 | 1,725 | 1,728 | -33 | -1.9% | 20,200 |
| 2022/05/19 | 1,738 | 1,776 | 1,731 | 1,761 | -15 | -0.8% | 10,300 |
| 2022/05/18 | 1,757 | 1,782 | 1,755 | 1,776 | +35 | +2% | 11,200 |
701～
750
件表示中 / 3715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 | 157,900円 | -16.2% | -51.4% | 4.43% | 40.99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 |
| 兼 房 | 66,100円 | -1.1% | +41.4% | 2.65% | 13.13倍 | 0.30倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３５％メド |
| 不二サッシ | 67,500円 | +2.1% | +0.3% | 4.00% | 3.96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 | 25,100円 | +2.4% | -50.5% | 5.18% | 132.80倍 | 0.68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 | 121,900円 | +4.0% | +18.5% | 3.28% | 8.22倍 | 1.00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
