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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,587 | 1,587 | 1,570 | 1,575 | -2 | -0.1% | 5,400 |
| 2025/01/20 | 1,553 | 1,590 | 1,553 | 1,577 | +24 | +1.5% | 10,000 |
| 2025/01/17 | 1,563 | 1,563 | 1,543 | 1,553 | -11 | -0.7% | 12,300 |
| 2025/01/16 | 1,585 | 1,593 | 1,554 | 1,564 | -21 | -1.3% | 21,300 |
| 2025/01/15 | 1,600 | 1,601 | 1,581 | 1,585 | +7 | +0.4% | 5,800 |
| 2025/01/14 | 1,606 | 1,606 | 1,575 | 1,578 | -19 | -1.2% | 12,900 |
| 2025/01/10 | 1,605 | 1,606 | 1,589 | 1,597 | -17 | -1.1% | 19,000 |
| 2025/01/09 | 1,638 | 1,638 | 1,610 | 1,614 | -24 | -1.5% | 13,100 |
| 2025/01/08 | 1,644 | 1,650 | 1,637 | 1,638 | -10 | -0.6% | 8,300 |
| 2025/01/07 | 1,634 | 1,660 | 1,620 | 1,648 | +28 | +1.7% | 16,700 |
| 2025/01/06 | 1,625 | 1,627 | 1,620 | 1,620 | -2 | -0.1% | 9,600 |
| 2024/12/30 | 1,626 | 1,633 | 1,621 | 1,622 | -6 | -0.4% | 8,700 |
| 2024/12/27 | 1,604 | 1,630 | 1,604 | 1,628 | +22 | +1.4% | 12,500 |
| 2024/12/26 | 1,590 | 1,614 | 1,580 | 1,606 | +20 | +1.3% | 34,500 |
| 2024/12/25 | 1,571 | 1,586 | 1,569 | 1,586 | +21 | +1.3% | 18,500 |
| 2024/12/24 | 1,563 | 1,572 | 1,563 | 1,565 | -4 | -0.3% | 36,700 |
| 2024/12/23 | 1,566 | 1,583 | 1,560 | 1,569 | -4 | -0.3% | 18,900 |
| 2024/12/20 | 1,554 | 1,586 | 1,547 | 1,573 | +24 | +1.5% | 15,500 |
| 2024/12/19 | 1,530 | 1,559 | 1,530 | 1,549 | +11 | +0.7% | 35,700 |
| 2024/12/18 | 1,533 | 1,544 | 1,525 | 1,538 | +6 | +0.4% | 8,600 |
| 2024/12/17 | 1,539 | 1,541 | 1,529 | 1,532 | -6 | -0.4% | 12,000 |
| 2024/12/16 | 1,540 | 1,545 | 1,537 | 1,538 | +1 | +0.1% | 13,900 |
| 2024/12/13 | 1,525 | 1,537 | 1,525 | 1,537 | +5 | +0.3% | 10,900 |
| 2024/12/12 | 1,532 | 1,537 | 1,529 | 1,532 | -3 | -0.2% | 10,300 |
| 2024/12/11 | 1,535 | 1,535 | 1,525 | 1,535 | ±0 | ±0% | 6,500 |
| 2024/12/10 | 1,530 | 1,535 | 1,527 | 1,535 | +11 | +0.7% | 5,800 |
| 2024/12/09 | 1,521 | 1,534 | 1,515 | 1,524 | +3 | +0.2% | 26,900 |
| 2024/12/06 | 1,534 | 1,534 | 1,521 | 1,521 | -13 | -0.8% | 13,900 |
| 2024/12/05 | 1,539 | 1,547 | 1,528 | 1,534 | -5 | -0.3% | 22,800 |
| 2024/12/04 | 1,553 | 1,553 | 1,538 | 1,539 | -22 | -1.4% | 11,300 |
| 2024/12/03 | 1,552 | 1,563 | 1,552 | 1,561 | +9 | +0.6% | 9,100 |
| 2024/12/02 | 1,558 | 1,564 | 1,543 | 1,552 | -6 | -0.4% | 15,300 |
| 2024/11/29 | 1,558 | 1,564 | 1,552 | 1,558 | -2 | -0.1% | 7,200 |
| 2024/11/28 | 1,548 | 1,560 | 1,541 | 1,560 | +20 | +1.3% | 5,200 |
| 2024/11/27 | 1,569 | 1,569 | 1,538 | 1,540 | -28 | -1.8% | 10,900 |
| 2024/11/26 | 1,575 | 1,580 | 1,566 | 1,568 | -7 | -0.4% | 5,600 |
| 2024/11/25 | 1,567 | 1,587 | 1,552 | 1,575 | +8 | +0.5% | 13,300 |
| 2024/11/22 | 1,554 | 1,567 | 1,550 | 1,567 | +13 | +0.8% | 5,300 |
| 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 |
51～
100
件表示中 / 3673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 | 149,600円 | -29.6% | -95.4% | 5.35% | 7.21倍 | 0.22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 | 61,600円 | -0.3% | -1.6% | 3.25% | 4.86倍 | 0.38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 |
| 共和工業 | 550,000円 | -7.0% | -24.3% | 1.45% | 11.74倍 | 0.47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 |
| ＳＨＩＮＰＯ | 117,700円 | +4.0% | +18.5% | 3.40% | 7.93倍 | 0.97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 | 618,000円 | +1.2% | -20.4% | 4.05% | 12.99倍 | 0.35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
