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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 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 |
| 2024/09/06 | 1,675 | 1,687 | 1,666 | 1,667 | -27 | -1.6% | 9,700 |
| 2024/09/05 | 1,666 | 1,713 | 1,666 | 1,694 | +17 | +1% | 8,400 |
| 2024/09/04 | 1,706 | 1,720 | 1,670 | 1,677 | -43 | -2.5% | 29,700 |
| 2024/09/03 | 1,705 | 1,728 | 1,705 | 1,720 | +15 | +0.9% | 7,900 |
| 2024/09/02 | 1,709 | 1,710 | 1,700 | 1,705 | -1 | -0.1% | 6,800 |
| 2024/08/30 | 1,693 | 1,706 | 1,693 | 1,706 | +13 | +0.8% | 3,300 |
| 2024/08/29 | 1,693 | 1,708 | 1,683 | 1,693 | ±0 | ±0% | 6,500 |
| 2024/08/28 | 1,693 | 1,697 | 1,665 | 1,693 | -2 | -0.1% | 12,300 |
| 2024/08/27 | 1,696 | 1,700 | 1,687 | 1,695 | +8 | +0.5% | 6,400 |
| 2024/08/26 | 1,703 | 1,703 | 1,681 | 1,687 | +5 | +0.3% | 7,800 |
| 2024/08/23 | 1,647 | 1,697 | 1,647 | 1,682 | +38 | +2.3% | 13,900 |
| 2024/08/22 | 1,644 | 1,654 | 1,632 | 1,644 | +1 | +0.1% | 8,600 |
| 2024/08/21 | 1,636 | 1,649 | 1,625 | 1,643 | -3 | -0.2% | 20,500 |
| 2024/08/20 | 1,634 | 1,648 | 1,634 | 1,646 | +8 | +0.5% | 15,000 |
| 2024/08/19 | 1,665 | 1,666 | 1,638 | 1,638 | -22 | -1.3% | 9,400 |
| 2024/08/16 | 1,640 | 1,676 | 1,631 | 1,660 | +30 | +1.8% | 24,300 |
| 2024/08/15 | 1,619 | 1,631 | 1,617 | 1,630 | +24 | +1.5% | 21,200 |
| 2024/08/14 | 1,607 | 1,634 | 1,605 | 1,606 | -1 | -0.1% | 12,300 |
| 2024/08/13 | 1,629 | 1,635 | 1,607 | 1,607 | -24 | -1.5% | 10,600 |
| 2024/08/09 | 1,586 | 1,652 | 1,586 | 1,631 | +59 | +3.8% | 17,700 |
| 2024/08/08 | 1,561 | 1,622 | 1,560 | 1,572 | -9 | -0.6% | 26,200 |
151～
200
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
