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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 2,033 | 2,039 | 2,014 | 2,039 | +7 | +0.3% | 4,200 |
2023/12/14 | 2,030 | 2,032 | 2,006 | 2,032 | +2 | +0.1% | 2,700 |
2023/12/13 | 2,024 | 2,030 | 2,010 | 2,030 | +6 | +0.3% | 2,500 |
2023/12/12 | 2,010 | 2,030 | 1,984 | 2,024 | +31 | +1.6% | 4,300 |
2023/12/11 | 2,036 | 2,036 | 1,941 | 1,993 | -43 | -2.1% | 5,400 |
2023/12/08 | 2,020 | 2,038 | 1,999 | 2,036 | +3 | +0.1% | 3,400 |
2023/12/07 | 2,031 | 2,039 | 2,008 | 2,033 | +2 | +0.1% | 3,300 |
2023/12/06 | 2,038 | 2,038 | 2,000 | 2,031 | -7 | -0.3% | 5,500 |
2023/12/05 | 2,016 | 2,048 | 2,016 | 2,038 | +11 | +0.5% | 9,000 |
2023/12/04 | 2,040 | 2,042 | 2,002 | 2,027 | -15 | -0.7% | 4,700 |
2023/12/01 | 2,043 | 2,043 | 2,022 | 2,042 | +4 | +0.2% | 4,200 |
2023/11/30 | 2,037 | 2,043 | 2,009 | 2,038 | +3 | +0.1% | 6,000 |
2023/11/29 | 1,990 | 2,037 | 1,977 | 2,035 | +32 | +1.6% | 5,200 |
2023/11/28 | 2,036 | 2,037 | 1,984 | 2,003 | -18 | -0.9% | 3,000 |
2023/11/27 | 1,946 | 2,035 | 1,935 | 2,021 | +71 | +3.6% | 16,000 |
2023/11/24 | 1,955 | 1,955 | 1,950 | 1,950 | -9 | -0.5% | 300 |
2023/11/22 | 1,956 | 1,959 | 1,956 | 1,959 | -12 | -0.6% | 200 |
2023/11/21 | 1,948 | 1,971 | 1,933 | 1,971 | +12 | +0.6% | 6,200 |
2023/11/20 | 1,913 | 1,972 | 1,913 | 1,959 | +46 | +2.4% | 6,900 |
2023/11/17 | 1,803 | 1,914 | 1,799 | 1,913 | +91 | +5% | 15,200 |
2023/11/16 | 1,828 | 1,828 | 1,802 | 1,822 | -21 | -1.1% | 1,200 |
2023/11/15 | 1,880 | 1,880 | 1,843 | 1,843 | -27 | -1.4% | 2,100 |
2023/11/14 | 1,839 | 1,888 | 1,735 | 1,870 | -36 | -1.9% | 23,500 |
2023/11/13 | 1,835 | 1,922 | 1,801 | 1,906 | +69 | +3.8% | 25,900 |
2023/11/10 | 1,750 | 1,840 | 1,740 | 1,837 | +75 | +4.3% | 8,800 |
2023/11/09 | 1,760 | 1,762 | 1,749 | 1,762 | +2 | +0.1% | 700 |
2023/11/08 | 1,778 | 1,778 | 1,745 | 1,760 | -14 | -0.8% | 700 |
2023/11/07 | 1,779 | 1,779 | 1,752 | 1,774 | -9 | -0.5% | 2,700 |
2023/11/06 | 1,750 | 1,785 | 1,716 | 1,783 | +36 | +2.1% | 5,800 |
2023/11/02 | 1,734 | 1,747 | 1,706 | 1,747 | +17 | +1% | 9,100 |
2023/11/01 | 1,697 | 1,739 | 1,690 | 1,730 | +36 | +2.1% | 7,800 |
2023/10/31 | 1,659 | 1,695 | 1,659 | 1,694 | +10 | +0.6% | 3,100 |
2023/10/30 | 1,662 | 1,684 | 1,662 | 1,684 | -2 | -0.1% | 1,100 |
2023/10/27 | 1,678 | 1,693 | 1,655 | 1,686 | +7 | +0.4% | 1,100 |
2023/10/26 | 1,684 | 1,686 | 1,660 | 1,679 | -8 | -0.5% | 1,100 |
2023/10/25 | 1,695 | 1,695 | 1,684 | 1,687 | +8 | +0.5% | 1,100 |
2023/10/24 | 1,685 | 1,697 | 1,658 | 1,679 | -6 | -0.4% | 4,500 |
2023/10/23 | 1,665 | 1,696 | 1,665 | 1,685 | +31 | +1.9% | 5,300 |
2023/10/20 | 1,655 | 1,670 | 1,654 | 1,654 | -8 | -0.5% | 2,000 |
2023/10/19 | 1,652 | 1,663 | 1,639 | 1,662 | +5 | +0.3% | 1,500 |
2023/10/18 | 1,638 | 1,660 | 1,638 | 1,657 | +15 | +0.9% | 7,700 |
2023/10/17 | 1,655 | 1,655 | 1,640 | 1,642 | -15 | -0.9% | 2,200 |
2023/10/16 | 1,646 | 1,666 | 1,639 | 1,657 | +11 | +0.7% | 2,700 |
2023/10/13 | 1,625 | 1,667 | 1,625 | 1,646 | -14 | -0.8% | 28,900 |
2023/10/12 | 1,645 | 1,660 | 1,636 | 1,660 | +16 | +1% | 2,800 |
2023/10/11 | 1,650 | 1,650 | 1,611 | 1,644 | -4 | -0.2% | 1,600 |
2023/10/10 | 1,626 | 1,650 | 1,625 | 1,648 | +23 | +1.4% | 5,100 |
2023/10/06 | 1,611 | 1,645 | 1,611 | 1,625 | +7 | +0.4% | 2,100 |
2023/10/05 | 1,623 | 1,626 | 1,617 | 1,618 | +18 | +1.1% | 2,900 |
2023/10/04 | 1,605 | 1,620 | 1,589 | 1,600 | -15 | -0.9% | 6,400 |
101~
150
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