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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 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 |
| 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 |
101～
150
件表示中 / 3714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 | 157,500円 | -16.2% | -51.4% | 4.44% | 40.89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 | 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 | 25,300円 | +2.4% | -50.5% | 5.14% | 133.87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 |
| 共和工業 | 548,000円 | -7.0% | -24.3% | - | - | - |
|
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 | 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
