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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,868 | 1,873 | 1,852 | 1,873 | +5 | +0.3% | 7,800 |
| 2023/06/19 | 1,880 | 1,903 | 1,853 | 1,868 | +9 | +0.5% | 9,400 |
| 2023/06/16 | 1,851 | 1,889 | 1,851 | 1,859 | +8 | +0.4% | 21,400 |
| 2023/06/15 | 1,829 | 1,861 | 1,828 | 1,851 | +24 | +1.3% | 11,300 |
| 2023/06/14 | 1,813 | 1,829 | 1,810 | 1,827 | +18 | +1% | 14,500 |
| 2023/06/13 | 1,817 | 1,819 | 1,801 | 1,809 | +10 | +0.6% | 12,900 |
| 2023/06/12 | 1,797 | 1,810 | 1,776 | 1,799 | +12 | +0.7% | 16,900 |
| 2023/06/09 | 1,738 | 1,787 | 1,738 | 1,787 | +50 | +2.9% | 21,200 |
| 2023/06/08 | 1,730 | 1,741 | 1,724 | 1,737 | +7 | +0.4% | 14,800 |
| 2023/06/07 | 1,735 | 1,750 | 1,728 | 1,730 | -5 | -0.3% | 17,200 |
| 2023/06/06 | 1,727 | 1,750 | 1,725 | 1,735 | +5 | +0.3% | 20,300 |
| 2023/06/05 | 1,740 | 1,759 | 1,729 | 1,730 | -8 | -0.5% | 17,900 |
| 2023/06/02 | 1,730 | 1,757 | 1,730 | 1,738 | +3 | +0.2% | 13,400 |
| 2023/06/01 | 1,727 | 1,748 | 1,717 | 1,735 | +8 | +0.5% | 6,900 |
| 2023/05/31 | 1,754 | 1,759 | 1,727 | 1,727 | -38 | -2.2% | 23,300 |
| 2023/05/30 | 1,783 | 1,783 | 1,754 | 1,765 | -18 | -1% | 9,900 |
| 2023/05/29 | 1,762 | 1,789 | 1,753 | 1,783 | +22 | +1.2% | 7,500 |
| 2023/05/26 | 1,752 | 1,772 | 1,752 | 1,761 | -4 | -0.2% | 9,300 |
| 2023/05/25 | 1,774 | 1,778 | 1,753 | 1,765 | -9 | -0.5% | 6,100 |
| 2023/05/24 | 1,774 | 1,789 | 1,751 | 1,774 | -2 | -0.1% | 5,800 |
| 2023/05/23 | 1,780 | 1,781 | 1,752 | 1,776 | -2 | -0.1% | 15,300 |
| 2023/05/22 | 1,800 | 1,800 | 1,775 | 1,778 | -18 | -1% | 7,500 |
| 2023/05/19 | 1,771 | 1,796 | 1,765 | 1,796 | +44 | +2.5% | 11,100 |
| 2023/05/18 | 1,748 | 1,765 | 1,744 | 1,752 | +4 | +0.2% | 10,100 |
| 2023/05/17 | 1,737 | 1,752 | 1,711 | 1,748 | +23 | +1.3% | 12,700 |
| 2023/05/16 | 1,755 | 1,755 | 1,710 | 1,725 | -44 | -2.5% | 26,300 |
| 2023/05/15 | 1,794 | 1,804 | 1,769 | 1,769 | -49 | -2.7% | 14,800 |
| 2023/05/12 | 1,850 | 1,920 | 1,773 | 1,818 | -17 | -0.9% | 65,200 |
| 2023/05/11 | 1,811 | 1,854 | 1,799 | 1,835 | +3 | +0.2% | 29,000 |
| 2023/05/10 | 1,850 | 1,850 | 1,822 | 1,832 | -18 | -1% | 15,700 |
| 2023/05/09 | 1,841 | 1,874 | 1,840 | 1,850 | +21 | +1.1% | 29,200 |
| 2023/05/08 | 1,801 | 1,833 | 1,801 | 1,829 | +14 | +0.8% | 16,900 |
| 2023/05/02 | 1,795 | 1,819 | 1,785 | 1,815 | +25 | +1.4% | 15,400 |
| 2023/05/01 | 1,799 | 1,800 | 1,780 | 1,790 | +4 | +0.2% | 14,400 |
| 2023/04/28 | 1,768 | 1,795 | 1,768 | 1,786 | +45 | +2.6% | 10,800 |
| 2023/04/27 | 1,737 | 1,770 | 1,732 | 1,741 | +5 | +0.3% | 33,000 |
| 2023/04/26 | 1,760 | 1,765 | 1,736 | 1,736 | -27 | -1.5% | 15,600 |
| 2023/04/25 | 1,750 | 1,768 | 1,750 | 1,763 | +14 | +0.8% | 16,200 |
| 2023/04/24 | 1,744 | 1,755 | 1,741 | 1,749 | +5 | +0.3% | 9,800 |
| 2023/04/21 | 1,745 | 1,755 | 1,736 | 1,744 | -3 | -0.2% | 8,300 |
| 2023/04/20 | 1,745 | 1,754 | 1,743 | 1,747 | +7 | +0.4% | 6,100 |
| 2023/04/19 | 1,749 | 1,749 | 1,724 | 1,740 | -12 | -0.7% | 7,400 |
| 2023/04/18 | 1,740 | 1,752 | 1,737 | 1,752 | +22 | +1.3% | 10,900 |
| 2023/04/17 | 1,742 | 1,742 | 1,714 | 1,730 | +5 | +0.3% | 12,400 |
| 2023/04/14 | 1,717 | 1,725 | 1,700 | 1,725 | +18 | +1.1% | 14,100 |
| 2023/04/13 | 1,720 | 1,720 | 1,693 | 1,707 | +2 | +0.1% | 17,200 |
| 2023/04/12 | 1,696 | 1,708 | 1,685 | 1,705 | +10 | +0.6% | 14,000 |
| 2023/04/11 | 1,688 | 1,700 | 1,673 | 1,695 | +7 | +0.4% | 25,200 |
| 2023/04/10 | 1,672 | 1,688 | 1,661 | 1,688 | +17 | +1% | 21,100 |
| 2023/04/07 | 1,685 | 1,685 | 1,663 | 1,671 | -10 | -0.6% | 22,700 |
351～
400
件表示中 / 3585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 | 155,400円 | -29.6% | -61.7% | 4.50% | 5.19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 | 63,800円 | -0.3% | -1.6% | 3.13% | 5.03倍 | 0.39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 |
| 元 旦 | 207,600円 | +17.9% | +36.6% | 0.00% | 15.08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 | 127,000円 | +4.0% | +18.5% | 3.15% | 8.56倍 | 1.02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 | 645,000円 | +1.2% | -20.4% | 3.41% | 13.56倍 | 0.37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
