ハリマ共和物産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,140 | 2,140 | 2,113 | 2,113 | -27 | -1.3% | 300 |
| 2024/05/16 | 2,140 | 2,140 | 2,140 | 2,140 | +7 | +0.3% | 100 |
| 2024/05/15 | 2,135 | 2,150 | 2,133 | 2,133 | +10 | +0.5% | 1,900 |
| 2024/05/14 | 2,185 | 2,221 | 2,123 | 2,123 | - | - | 3,100 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 2,185 | 2,185 | 2,185 | 2,185 | - | - | 100 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 2,199 | 2,199 | 2,149 | 2,165 | - | - | 2,700 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 2,133 | 2,199 | 2,133 | 2,199 | +65 | +3% | 900 |
| 2024/05/01 | 2,136 | 2,170 | 2,134 | 2,134 | - | - | 900 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 2,136 | 2,136 | 2,136 | 2,136 | - | - | 100 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 2,131 | 2,131 | 2,131 | 2,131 | -25 | -1.2% | 100 |
| 2024/04/23 | 2,142 | 2,166 | 2,142 | 2,156 | +6 | +0.3% | 300 |
| 2024/04/22 | 2,200 | 2,200 | 2,150 | 2,150 | -30 | -1.4% | 900 |
| 2024/04/19 | 2,180 | 2,180 | 2,180 | 2,180 | - | - | 100 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 2,221 | 2,221 | 2,221 | 2,221 | -9 | -0.4% | 100 |
| 2024/04/16 | 2,230 | 2,230 | 2,230 | 2,230 | -20 | -0.9% | 100 |
| 2024/04/15 | 2,202 | 2,250 | 2,202 | 2,250 | +27 | +1.2% | 800 |
| 2024/04/12 | 2,222 | 2,223 | 2,222 | 2,223 | +2 | +0.1% | 400 |
| 2024/04/11 | 2,221 | 2,221 | 2,221 | 2,221 | -21 | -0.9% | 100 |
| 2024/04/10 | 2,242 | 2,242 | 2,242 | 2,242 | - | - | 1,500 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 2,179 | 2,266 | 2,131 | 2,266 | +37 | +1.7% | 1,400 |
| 2024/04/05 | 2,232 | 2,232 | 2,229 | 2,229 | -26 | -1.2% | 200 |
| 2024/04/04 | 2,224 | 2,255 | 2,224 | 2,255 | +25 | +1.1% | 500 |
| 2024/04/03 | 2,207 | 2,230 | 2,196 | 2,230 | - | - | 800 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 2,335 | 2,335 | 2,305 | 2,306 | -101 | -4.2% | 1,200 |
| 2024/03/29 | 2,404 | 2,407 | 2,404 | 2,407 | +1 | ±0% | 500 |
| 2024/03/28 | 2,406 | 2,406 | 2,406 | 2,406 | -41 | -1.7% | 100 |
| 2024/03/27 | 2,519 | 2,519 | 2,400 | 2,447 | -72 | -2.9% | 6,900 |
| 2024/03/26 | 2,278 | 2,520 | 2,278 | 2,519 | +193 | +8.3% | 6,500 |
| 2024/03/25 | 2,300 | 2,366 | 2,300 | 2,326 | -21 | -0.9% | 3,700 |
| 2024/03/22 | 2,197 | 2,347 | 2,168 | 2,347 | +137 | +6.2% | 6,100 |
| 2024/03/21 | 2,145 | 2,233 | 2,138 | 2,210 | +60 | +2.8% | 9,200 |
| 2024/03/19 | 2,107 | 2,150 | 2,107 | 2,150 | +43 | +2% | 1,200 |
| 2024/03/18 | 2,130 | 2,130 | 2,107 | 2,107 | -23 | -1.1% | 3,900 |
| 2024/03/15 | 2,130 | 2,130 | 2,130 | 2,130 | -23 | -1.1% | 1,100 |
| 2024/03/14 | 2,150 | 2,155 | 2,138 | 2,153 | +3 | +0.1% | 1,400 |
| 2024/03/13 | 2,145 | 2,185 | 2,135 | 2,150 | +5 | +0.2% | 700 |
| 2024/03/12 | 2,091 | 2,150 | 2,091 | 2,145 | +44 | +2.1% | 1,800 |
| 2024/03/11 | 2,082 | 2,159 | 2,082 | 2,101 | +6 | +0.3% | 1,800 |
| 2024/03/08 | 2,085 | 2,119 | 2,077 | 2,095 | +9 | +0.4% | 2,800 |
| 2024/03/07 | 2,120 | 2,120 | 2,077 | 2,086 | -34 | -1.6% | 5,900 |
| 2024/03/06 | 2,150 | 2,150 | 2,115 | 2,120 | -30 | -1.4% | 4,100 |
| 2024/03/05 | 2,157 | 2,157 | 2,144 | 2,150 | -11 | -0.5% | 800 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ハリマ共和」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 |
|---|---|---|---|---|---|---|---|---|
| ハリマ共和 | 211,300円 | +1.5% | +2.4% | 2.37% | 7.83倍 | 0.47倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| ＣＢグループ | 480,000円 | +3.2% | +0.4% | 2.08% | 5.45倍 | 0.42倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
| 大丸エナ | 144,000円 | +0.3% | +18.5% | 1.74% | 12.65倍 | 0.78倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| 丸藤パ | 282,900円 | +4.5% | +0.7% | 3.89% | 7.85倍 | 0.34倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| Ｍｉｓｕｍｉ | 185,400円 | +5.3% | +26.4% | 2.70% | 12.10倍 | 0.56倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
市場注目の銘柄
チャート関連のコラム
