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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,565 | 1,605 | 1,565 | 1,605 | +48 | +3.1% | 22,300 |
| 2025/08/14 | 1,566 | 1,566 | 1,557 | 1,557 | -13 | -0.8% | 7,900 |
| 2025/08/13 | 1,571 | 1,573 | 1,558 | 1,570 | -1 | -0.1% | 12,800 |
| 2025/08/12 | 1,583 | 1,586 | 1,571 | 1,571 | -8 | -0.5% | 16,500 |
| 2025/08/08 | 1,580 | 1,581 | 1,564 | 1,579 | +1 | +0.1% | 8,800 |
| 2025/08/07 | 1,569 | 1,578 | 1,568 | 1,578 | +12 | +0.8% | 18,300 |
| 2025/08/06 | 1,562 | 1,572 | 1,562 | 1,566 | +5 | +0.3% | 6,500 |
| 2025/08/05 | 1,559 | 1,567 | 1,559 | 1,561 | ±0 | ±0% | 9,300 |
| 2025/08/04 | 1,557 | 1,562 | 1,557 | 1,561 | ±0 | ±0% | 5,500 |
| 2025/08/01 | 1,560 | 1,565 | 1,557 | 1,561 | +1 | +0.1% | 12,200 |
| 2025/07/31 | 1,559 | 1,560 | 1,555 | 1,560 | +2 | +0.1% | 5,800 |
| 2025/07/30 | 1,562 | 1,562 | 1,557 | 1,558 | -4 | -0.3% | 3,000 |
| 2025/07/29 | 1,572 | 1,572 | 1,557 | 1,562 | -1 | -0.1% | 6,000 |
| 2025/07/28 | 1,569 | 1,569 | 1,559 | 1,563 | -6 | -0.4% | 7,200 |
| 2025/07/25 | 1,575 | 1,575 | 1,557 | 1,569 | +9 | +0.6% | 9,000 |
| 2025/07/24 | 1,558 | 1,560 | 1,553 | 1,560 | +4 | +0.3% | 12,900 |
| 2025/07/23 | 1,550 | 1,566 | 1,550 | 1,556 | +2 | +0.1% | 5,100 |
| 2025/07/22 | 1,554 | 1,555 | 1,544 | 1,554 | ±0 | ±0% | 3,800 |
| 2025/07/18 | 1,558 | 1,558 | 1,546 | 1,554 | -3 | -0.2% | 3,000 |
| 2025/07/17 | 1,549 | 1,560 | 1,547 | 1,557 | +2 | +0.1% | 4,000 |
| 2025/07/16 | 1,549 | 1,555 | 1,549 | 1,555 | +9 | +0.6% | 2,000 |
| 2025/07/15 | 1,554 | 1,554 | 1,545 | 1,546 | -5 | -0.3% | 3,700 |
| 2025/07/14 | 1,548 | 1,551 | 1,542 | 1,551 | +1 | +0.1% | 4,200 |
| 2025/07/11 | 1,548 | 1,550 | 1,540 | 1,550 | +9 | +0.6% | 2,700 |
| 2025/07/10 | 1,541 | 1,543 | 1,541 | 1,541 | +1 | +0.1% | 6,000 |
| 2025/07/09 | 1,539 | 1,550 | 1,539 | 1,540 | -2 | -0.1% | 3,700 |
| 2025/07/08 | 1,537 | 1,550 | 1,536 | 1,542 | ±0 | ±0% | 1,400 |
| 2025/07/07 | 1,552 | 1,552 | 1,540 | 1,542 | -10 | -0.6% | 4,600 |
| 2025/07/04 | 1,560 | 1,560 | 1,550 | 1,552 | +5 | +0.3% | 3,900 |
| 2025/07/03 | 1,550 | 1,559 | 1,547 | 1,547 | -9 | -0.6% | 5,500 |
| 2025/07/02 | 1,560 | 1,560 | 1,544 | 1,556 | +1 | +0.1% | 6,200 |
| 2025/07/01 | 1,552 | 1,560 | 1,552 | 1,555 | +4 | +0.3% | 1,400 |
| 2025/06/30 | 1,554 | 1,560 | 1,549 | 1,551 | -5 | -0.3% | 2,700 |
| 2025/06/27 | 1,546 | 1,556 | 1,536 | 1,556 | +10 | +0.6% | 3,900 |
| 2025/06/26 | 1,539 | 1,559 | 1,539 | 1,546 | +8 | +0.5% | 28,400 |
| 2025/06/25 | 1,557 | 1,557 | 1,527 | 1,538 | -10 | -0.6% | 6,800 |
| 2025/06/24 | 1,548 | 1,575 | 1,523 | 1,548 | -12 | -0.8% | 43,700 |
| 2025/06/23 | 1,560 | 1,566 | 1,551 | 1,560 | -7 | -0.4% | 5,600 |
| 2025/06/20 | 1,570 | 1,574 | 1,560 | 1,567 | -3 | -0.2% | 3,400 |
| 2025/06/19 | 1,562 | 1,572 | 1,562 | 1,570 | +6 | +0.4% | 6,900 |
| 2025/06/18 | 1,568 | 1,574 | 1,558 | 1,564 | -4 | -0.3% | 4,700 |
| 2025/06/17 | 1,571 | 1,574 | 1,566 | 1,568 | -4 | -0.3% | 5,400 |
| 2025/06/16 | 1,574 | 1,580 | 1,570 | 1,572 | -2 | -0.1% | 3,200 |
| 2025/06/13 | 1,602 | 1,602 | 1,574 | 1,574 | - | - | 4,800 |
1～
44
件表示中 / 44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 | 160,500円 | -16.2% | -51.4% | 4.36% | 41.74倍 | 0.24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 |
| イワブチ | 741,000円 | +3.3% | -12.8% | 3.78% | 15.07倍 | 0.41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 |
| 共和工業 | 589,000円 | -1.5% | -3.3% | 1.36% | 12.57倍 | 0.49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 |
| 日創Ｇ | 110,000円 | +27.7% | +0.4% | 3.64% | 7.73倍 | 0.57倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
| 高田機 | 110,300円 | -5.2% | -2.8% | 4.53% | 26.07倍 | 0.31倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
市場注目の銘柄
チャート関連のコラム
