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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,636 | 1,650 | 1,635 | 1,635 | +2 | +0.1% | 5,100 |
| 2021/08/18 | 1,624 | 1,640 | 1,616 | 1,633 | +7 | +0.4% | 5,400 |
| 2021/08/17 | 1,659 | 1,660 | 1,626 | 1,626 | -29 | -1.8% | 15,300 |
| 2021/08/16 | 1,675 | 1,676 | 1,655 | 1,655 | -20 | -1.2% | 7,700 |
| 2021/08/13 | 1,681 | 1,693 | 1,675 | 1,675 | -5 | -0.3% | 4,700 |
| 2021/08/12 | 1,683 | 1,692 | 1,671 | 1,680 | -2 | -0.1% | 6,600 |
| 2021/08/11 | 1,703 | 1,703 | 1,682 | 1,682 | -25 | -1.5% | 5,600 |
| 2021/08/10 | 1,675 | 1,707 | 1,675 | 1,707 | +32 | +1.9% | 4,500 |
| 2021/08/06 | 1,690 | 1,690 | 1,672 | 1,675 | +14 | +0.8% | 4,900 |
| 2021/08/05 | 1,693 | 1,700 | 1,661 | 1,661 | -32 | -1.9% | 7,400 |
| 2021/08/04 | 1,722 | 1,722 | 1,693 | 1,693 | -19 | -1.1% | 6,000 |
| 2021/08/03 | 1,725 | 1,725 | 1,704 | 1,712 | -12 | -0.7% | 1,900 |
| 2021/08/02 | 1,700 | 1,728 | 1,700 | 1,724 | +24 | +1.4% | 10,400 |
| 2021/07/30 | 1,721 | 1,721 | 1,700 | 1,700 | -26 | -1.5% | 5,600 |
| 2021/07/29 | 1,722 | 1,727 | 1,721 | 1,726 | -1 | -0.1% | 1,700 |
| 2021/07/28 | 1,729 | 1,745 | 1,721 | 1,727 | -8 | -0.5% | 6,100 |
| 2021/07/27 | 1,724 | 1,735 | 1,719 | 1,735 | +21 | +1.2% | 4,400 |
| 2021/07/26 | 1,689 | 1,737 | 1,689 | 1,714 | +49 | +2.9% | 12,700 |
| 2021/07/21 | 1,694 | 1,694 | 1,665 | 1,665 | +1 | +0.1% | 12,100 |
| 2021/07/20 | 1,671 | 1,682 | 1,664 | 1,664 | -21 | -1.2% | 9,900 |
| 2021/07/19 | 1,701 | 1,701 | 1,685 | 1,685 | -16 | -0.9% | 5,700 |
| 2021/07/16 | 1,704 | 1,712 | 1,696 | 1,701 | -3 | -0.2% | 3,100 |
| 2021/07/15 | 1,740 | 1,740 | 1,701 | 1,704 | -36 | -2.1% | 9,300 |
| 2021/07/14 | 1,743 | 1,767 | 1,734 | 1,740 | -7 | -0.4% | 5,600 |
| 2021/07/13 | 1,708 | 1,748 | 1,708 | 1,747 | +48 | +2.8% | 8,800 |
| 2021/07/12 | 1,675 | 1,705 | 1,670 | 1,699 | +29 | +1.7% | 24,600 |
| 2021/07/09 | 1,670 | 1,683 | 1,641 | 1,670 | -8 | -0.5% | 27,500 |
| 2021/07/08 | 1,695 | 1,703 | 1,678 | 1,678 | -16 | -0.9% | 13,500 |
| 2021/07/07 | 1,703 | 1,724 | 1,694 | 1,694 | -31 | -1.8% | 12,600 |
| 2021/07/06 | 1,705 | 1,725 | 1,698 | 1,725 | +22 | +1.3% | 18,600 |
| 2021/07/05 | 1,750 | 1,750 | 1,703 | 1,703 | -39 | -2.2% | 11,800 |
| 2021/07/02 | 1,735 | 1,755 | 1,722 | 1,742 | +23 | +1.3% | 10,800 |
| 2021/07/01 | 1,755 | 1,761 | 1,719 | 1,719 | -39 | -2.2% | 10,300 |
| 2021/06/30 | 1,765 | 1,769 | 1,756 | 1,758 | -8 | -0.5% | 6,200 |
| 2021/06/29 | 1,800 | 1,800 | 1,765 | 1,766 | -31 | -1.7% | 9,100 |
| 2021/06/28 | 1,793 | 1,801 | 1,780 | 1,797 | +36 | +2% | 8,500 |
| 2021/06/25 | 1,750 | 1,764 | 1,739 | 1,761 | +11 | +0.6% | 7,900 |
| 2021/06/24 | 1,769 | 1,773 | 1,750 | 1,750 | -6 | -0.3% | 3,200 |
| 2021/06/23 | 1,728 | 1,762 | 1,728 | 1,756 | +18 | +1% | 9,800 |
| 2021/06/22 | 1,730 | 1,740 | 1,719 | 1,738 | +25 | +1.5% | 9,500 |
| 2021/06/21 | 1,726 | 1,756 | 1,710 | 1,713 | -53 | -3% | 18,400 |
| 2021/06/18 | 1,808 | 1,808 | 1,766 | 1,766 | -40 | -2.2% | 11,200 |
| 2021/06/17 | 1,788 | 1,807 | 1,781 | 1,806 | +20 | +1.1% | 8,500 |
| 2021/06/16 | 1,803 | 1,803 | 1,782 | 1,786 | -9 | -0.5% | 6,800 |
| 2021/06/15 | 1,802 | 1,810 | 1,791 | 1,795 | +9 | +0.5% | 4,200 |
| 2021/06/14 | 1,790 | 1,810 | 1,780 | 1,786 | -6 | -0.3% | 6,900 |
| 2021/06/11 | 1,795 | 1,810 | 1,761 | 1,792 | -3 | -0.2% | 15,000 |
| 2021/06/10 | 1,813 | 1,813 | 1,787 | 1,795 | -6 | -0.3% | 8,700 |
| 2021/06/09 | 1,806 | 1,820 | 1,784 | 1,801 | -17 | -0.9% | 12,300 |
| 2021/06/08 | 1,760 | 1,818 | 1,756 | 1,818 | +58 | +3.3% | 16,200 |
801～
850
件表示中 / 3586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 | 156,700円 | -29.6% | -61.7% | 4.47% | 5.23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 |
| 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 | 127,700円 | +4.0% | +18.5% | 3.13% | 8.61倍 | 1.04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 |
| ＭＫ精工 | 44,800円 | -3.4% | -20.1% | 1.79% | 5.49倍 | 0.41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 |
| イワブチ | 634,000円 | +1.2% | -20.4% | 3.47% | 13.32倍 | 0.36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
