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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,162 | 2,162 | 2,145 | 2,161 | -20 | -0.9% | 2,800 |
| 2024/03/01 | 2,161 | 2,181 | 2,160 | 2,181 | +20 | +0.9% | 2,000 |
| 2024/02/29 | 2,166 | 2,166 | 2,160 | 2,161 | -44 | -2% | 900 |
| 2024/02/28 | 2,200 | 2,242 | 2,188 | 2,205 | - | - | 2,100 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 2,200 | 2,248 | 2,152 | 2,215 | +39 | +1.8% | 4,100 |
| 2024/02/22 | 2,278 | 2,278 | 2,176 | 2,176 | -55 | -2.5% | 1,800 |
| 2024/02/21 | 2,280 | 2,280 | 2,231 | 2,231 | -49 | -2.1% | 200 |
| 2024/02/20 | 2,285 | 2,305 | 2,200 | 2,280 | -55 | -2.4% | 1,800 |
| 2024/02/19 | 2,115 | 2,400 | 2,106 | 2,335 | +206 | +9.7% | 9,900 |
| 2024/02/16 | 2,100 | 2,151 | 2,100 | 2,129 | +79 | +3.9% | 8,000 |
| 2024/02/15 | 2,160 | 2,160 | 2,041 | 2,050 | -117 | -5.4% | 11,700 |
| 2024/02/14 | 2,290 | 2,290 | 2,118 | 2,167 | -133 | -5.8% | 9,900 |
| 2024/02/13 | 2,500 | 2,520 | 2,179 | 2,300 | -100 | -4.2% | 15,500 |
| 2024/02/09 | 2,710 | 2,728 | 2,400 | 2,400 | -328 | -12% | 15,000 |
| 2024/02/08 | 2,600 | 2,750 | 2,600 | 2,728 | +128 | +4.9% | 7,000 |
| 2024/02/07 | 2,599 | 2,610 | 2,543 | 2,600 | +2 | +0.1% | 3,600 |
| 2024/02/06 | 2,547 | 2,600 | 2,498 | 2,598 | +78 | +3.1% | 10,100 |
| 2024/02/05 | 2,530 | 2,544 | 2,515 | 2,520 | -8 | -0.3% | 3,000 |
| 2024/02/02 | 2,500 | 2,528 | 2,500 | 2,528 | +30 | +1.2% | 6,100 |
| 2024/02/01 | 2,450 | 2,498 | 2,450 | 2,498 | +27 | +1.1% | 3,700 |
| 2024/01/31 | 2,470 | 2,471 | 2,451 | 2,471 | +1 | ±0% | 3,500 |
| 2024/01/30 | 2,426 | 2,470 | 2,426 | 2,470 | +44 | +1.8% | 3,500 |
| 2024/01/29 | 2,420 | 2,456 | 2,419 | 2,426 | +6 | +0.2% | 59,400 |
| 2024/01/26 | 2,406 | 2,424 | 2,405 | 2,420 | +8 | +0.3% | 800 |
| 2024/01/25 | 2,420 | 2,433 | 2,407 | 2,412 | -10 | -0.4% | 800 |
| 2024/01/24 | 2,411 | 2,422 | 2,411 | 2,422 | +17 | +0.7% | 800 |
| 2024/01/23 | 2,420 | 2,443 | 2,404 | 2,405 | +19 | +0.8% | 5,200 |
| 2024/01/22 | 2,416 | 2,432 | 2,367 | 2,386 | -30 | -1.2% | 5,500 |
| 2024/01/19 | 2,373 | 2,416 | 2,340 | 2,416 | +42 | +1.8% | 5,300 |
| 2024/01/18 | 2,284 | 2,374 | 2,284 | 2,374 | +89 | +3.9% | 5,700 |
| 2024/01/17 | 2,322 | 2,322 | 2,282 | 2,285 | -42 | -1.8% | 3,100 |
| 2024/01/16 | 2,324 | 2,330 | 2,303 | 2,327 | +3 | +0.1% | 800 |
| 2024/01/15 | 2,320 | 2,336 | 2,291 | 2,324 | -5 | -0.2% | 5,100 |
| 2024/01/12 | 2,321 | 2,345 | 2,301 | 2,329 | +8 | +0.3% | 3,800 |
| 2024/01/11 | 2,348 | 2,355 | 2,320 | 2,321 | -28 | -1.2% | 2,900 |
| 2024/01/10 | 2,323 | 2,375 | 2,284 | 2,349 | +26 | +1.1% | 11,300 |
| 2024/01/09 | 2,267 | 2,323 | 2,267 | 2,323 | +56 | +2.5% | 9,800 |
| 2024/01/05 | 2,267 | 2,276 | 2,267 | 2,267 | ±0 | ±0% | 500 |
| 2024/01/04 | 2,273 | 2,296 | 2,236 | 2,267 | -17 | -0.7% | 3,200 |
| 2023/12/29 | 2,304 | 2,328 | 2,263 | 2,284 | -50 | -2.1% | 3,500 |
| 2023/12/28 | 2,300 | 2,338 | 2,297 | 2,334 | -5 | -0.2% | 1,500 |
| 2023/12/27 | 2,206 | 2,340 | 2,206 | 2,339 | +88 | +3.9% | 10,200 |
| 2023/12/26 | 2,200 | 2,300 | 2,150 | 2,251 | +51 | +2.3% | 8,500 |
| 2023/12/25 | 2,125 | 2,200 | 2,125 | 2,200 | +64 | +3% | 9,800 |
| 2023/12/22 | 2,076 | 2,136 | 2,076 | 2,136 | +62 | +3% | 12,000 |
| 2023/12/21 | 2,054 | 2,074 | 2,016 | 2,074 | +20 | +1% | 2,700 |
| 2023/12/20 | 2,067 | 2,090 | 2,033 | 2,054 | -13 | -0.6% | 1,100 |
| 2023/12/19 | 2,038 | 2,090 | 2,037 | 2,067 | +29 | +1.4% | 4,900 |
| 2023/12/18 | 2,020 | 2,049 | 2,017 | 2,038 | -1 | ±0% | 4,300 |
51～
100
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
