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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,561 | 1,622 | 1,560 | 1,572 | -9 | -0.6% | 26,200 |
| 2024/08/07 | 1,511 | 1,611 | 1,511 | 1,581 | +46 | +3% | 19,700 |
| 2024/08/06 | 1,561 | 1,598 | 1,520 | 1,535 | +74 | +5.1% | 40,100 |
| 2024/08/05 | 1,625 | 1,629 | 1,460 | 1,461 | -260 | -15.1% | 90,700 |
| 2024/08/02 | 1,757 | 1,758 | 1,720 | 1,721 | -65 | -3.6% | 48,900 |
| 2024/08/01 | 1,811 | 1,812 | 1,773 | 1,786 | -28 | -1.5% | 18,700 |
| 2024/07/31 | 1,773 | 1,818 | 1,773 | 1,814 | +46 | +2.6% | 14,100 |
| 2024/07/30 | 1,800 | 1,801 | 1,768 | 1,768 | -32 | -1.8% | 46,800 |
| 2024/07/29 | 1,785 | 1,812 | 1,785 | 1,800 | +22 | +1.2% | 12,300 |
| 2024/07/26 | 1,770 | 1,785 | 1,761 | 1,778 | +18 | +1% | 9,300 |
| 2024/07/25 | 1,761 | 1,776 | 1,760 | 1,760 | -15 | -0.8% | 27,400 |
| 2024/07/24 | 1,780 | 1,781 | 1,768 | 1,775 | -10 | -0.6% | 17,600 |
| 2024/07/23 | 1,775 | 1,787 | 1,773 | 1,785 | +13 | +0.7% | 8,400 |
| 2024/07/22 | 1,786 | 1,786 | 1,771 | 1,772 | -15 | -0.8% | 19,600 |
| 2024/07/19 | 1,801 | 1,801 | 1,787 | 1,787 | -14 | -0.8% | 18,200 |
| 2024/07/18 | 1,805 | 1,815 | 1,801 | 1,801 | -11 | -0.6% | 7,000 |
| 2024/07/17 | 1,812 | 1,824 | 1,790 | 1,812 | ±0 | ±0% | 31,300 |
| 2024/07/16 | 1,804 | 1,825 | 1,804 | 1,812 | +8 | +0.4% | 8,900 |
| 2024/07/12 | 1,795 | 1,820 | 1,795 | 1,804 | -5 | -0.3% | 9,900 |
| 2024/07/11 | 1,800 | 1,814 | 1,789 | 1,809 | +16 | +0.9% | 9,200 |
| 2024/07/10 | 1,786 | 1,800 | 1,782 | 1,793 | -7 | -0.4% | 24,600 |
| 2024/07/09 | 1,816 | 1,827 | 1,800 | 1,800 | -18 | -1% | 19,600 |
| 2024/07/08 | 1,832 | 1,832 | 1,818 | 1,818 | -21 | -1.1% | 9,500 |
| 2024/07/05 | 1,854 | 1,855 | 1,834 | 1,839 | ±0 | ±0% | 9,500 |
| 2024/07/04 | 1,840 | 1,852 | 1,836 | 1,839 | -1 | -0.1% | 12,000 |
| 2024/07/03 | 1,859 | 1,859 | 1,840 | 1,840 | -18 | -1% | 15,200 |
| 2024/07/02 | 1,859 | 1,860 | 1,842 | 1,858 | +2 | +0.1% | 5,800 |
| 2024/07/01 | 1,847 | 1,864 | 1,843 | 1,856 | +11 | +0.6% | 11,000 |
| 2024/06/28 | 1,847 | 1,850 | 1,840 | 1,845 | +7 | +0.4% | 5,900 |
| 2024/06/27 | 1,830 | 1,848 | 1,830 | 1,838 | +9 | +0.5% | 5,700 |
| 2024/06/26 | 1,857 | 1,857 | 1,826 | 1,829 | -27 | -1.5% | 17,500 |
| 2024/06/25 | 1,843 | 1,860 | 1,832 | 1,856 | +24 | +1.3% | 9,900 |
| 2024/06/24 | 1,805 | 1,835 | 1,805 | 1,832 | +29 | +1.6% | 10,900 |
| 2024/06/21 | 1,801 | 1,812 | 1,801 | 1,803 | +2 | +0.1% | 5,800 |
| 2024/06/20 | 1,786 | 1,804 | 1,783 | 1,801 | +2 | +0.1% | 9,700 |
| 2024/06/19 | 1,790 | 1,808 | 1,790 | 1,799 | +9 | +0.5% | 15,500 |
| 2024/06/18 | 1,798 | 1,808 | 1,790 | 1,790 | -5 | -0.3% | 9,300 |
| 2024/06/17 | 1,803 | 1,809 | 1,750 | 1,795 | -8 | -0.4% | 35,500 |
| 2024/06/14 | 1,784 | 1,809 | 1,784 | 1,803 | +19 | +1.1% | 11,400 |
| 2024/06/13 | 1,786 | 1,795 | 1,784 | 1,784 | -20 | -1.1% | 26,400 |
| 2024/06/12 | 1,801 | 1,812 | 1,801 | 1,804 | -3 | -0.2% | 4,200 |
| 2024/06/11 | 1,804 | 1,820 | 1,804 | 1,807 | -6 | -0.3% | 5,500 |
| 2024/06/10 | 1,781 | 1,813 | 1,781 | 1,813 | +22 | +1.2% | 6,700 |
| 2024/06/07 | 1,800 | 1,801 | 1,791 | 1,791 | -18 | -1% | 11,200 |
| 2024/06/06 | 1,800 | 1,813 | 1,796 | 1,809 | +15 | +0.8% | 6,700 |
| 2024/06/05 | 1,801 | 1,809 | 1,791 | 1,794 | -14 | -0.8% | 9,900 |
| 2024/06/04 | 1,801 | 1,817 | 1,801 | 1,808 | -9 | -0.5% | 7,200 |
| 2024/06/03 | 1,804 | 1,827 | 1,804 | 1,817 | +4 | +0.2% | 14,300 |
| 2024/05/31 | 1,780 | 1,814 | 1,780 | 1,813 | +45 | +2.5% | 13,100 |
| 2024/05/30 | 1,770 | 1,781 | 1,750 | 1,768 | -21 | -1.2% | 15,100 |
201～
250
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
