ハリマ化成グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 904 | 920 | 899 | 920 | +20 | +2.2% | 13,300 |
| 2021/07/28 | 903 | 910 | 899 | 900 | -4 | -0.4% | 8,800 |
| 2021/07/27 | 899 | 907 | 897 | 904 | +7 | +0.8% | 12,500 |
| 2021/07/26 | 898 | 898 | 890 | 897 | +7 | +0.8% | 7,200 |
| 2021/07/21 | 899 | 900 | 883 | 890 | ±0 | ±0% | 30,600 |
| 2021/07/20 | 881 | 894 | 881 | 890 | +5 | +0.6% | 11,800 |
| 2021/07/19 | 885 | 890 | 883 | 885 | ±0 | ±0% | 9,800 |
| 2021/07/16 | 883 | 893 | 883 | 885 | ±0 | ±0% | 5,500 |
| 2021/07/15 | 896 | 896 | 882 | 885 | -8 | -0.9% | 39,900 |
| 2021/07/14 | 897 | 897 | 879 | 893 | -5 | -0.6% | 20,800 |
| 2021/07/13 | 891 | 902 | 888 | 898 | +13 | +1.5% | 18,300 |
| 2021/07/12 | 878 | 885 | 874 | 885 | +21 | +2.4% | 16,300 |
| 2021/07/09 | 880 | 880 | 855 | 864 | -16 | -1.8% | 40,900 |
| 2021/07/08 | 887 | 887 | 880 | 880 | -2 | -0.2% | 13,400 |
| 2021/07/07 | 887 | 889 | 882 | 882 | -4 | -0.5% | 12,600 |
| 2021/07/06 | 905 | 905 | 886 | 886 | -9 | -1% | 8,900 |
| 2021/07/05 | 897 | 902 | 895 | 895 | -8 | -0.9% | 10,500 |
| 2021/07/02 | 903 | 905 | 903 | 903 | +5 | +0.6% | 3,400 |
| 2021/07/01 | 899 | 903 | 898 | 898 | -1 | -0.1% | 9,100 |
| 2021/06/30 | 900 | 907 | 899 | 899 | -5 | -0.6% | 8,100 |
| 2021/06/29 | 904 | 906 | 900 | 904 | -10 | -1.1% | 6,900 |
| 2021/06/28 | 912 | 914 | 907 | 914 | +6 | +0.7% | 7,500 |
| 2021/06/25 | 908 | 908 | 899 | 908 | +6 | +0.7% | 8,600 |
| 2021/06/24 | 894 | 902 | 891 | 902 | +9 | +1% | 7,300 |
| 2021/06/23 | 889 | 904 | 889 | 893 | +5 | +0.6% | 13,200 |
| 2021/06/22 | 888 | 894 | 879 | 888 | +8 | +0.9% | 45,600 |
| 2021/06/21 | 898 | 898 | 880 | 880 | -19 | -2.1% | 22,800 |
| 2021/06/18 | 905 | 905 | 899 | 899 | -5 | -0.6% | 9,300 |
| 2021/06/17 | 913 | 913 | 904 | 904 | -9 | -1% | 4,100 |
| 2021/06/16 | 903 | 913 | 903 | 913 | +9 | +1% | 7,700 |
| 2021/06/15 | 903 | 906 | 898 | 904 | +1 | +0.1% | 28,100 |
| 2021/06/14 | 904 | 907 | 902 | 903 | +3 | +0.3% | 7,500 |
| 2021/06/11 | 904 | 908 | 900 | 900 | -5 | -0.6% | 20,200 |
| 2021/06/10 | 905 | 912 | 905 | 905 | +1 | +0.1% | 5,900 |
| 2021/06/09 | 906 | 911 | 904 | 904 | -1 | -0.1% | 4,500 |
| 2021/06/08 | 902 | 910 | 902 | 905 | +3 | +0.3% | 2,500 |
| 2021/06/07 | 908 | 914 | 901 | 902 | -6 | -0.7% | 16,700 |
| 2021/06/04 | 911 | 912 | 908 | 908 | -4 | -0.4% | 2,700 |
| 2021/06/03 | 912 | 917 | 910 | 912 | ±0 | ±0% | 4,600 |
| 2021/06/02 | 905 | 914 | 905 | 912 | +9 | +1% | 6,800 |
| 2021/06/01 | 908 | 908 | 901 | 903 | -1 | -0.1% | 7,200 |
| 2021/05/31 | 921 | 921 | 904 | 904 | -17 | -1.8% | 9,600 |
| 2021/05/28 | 908 | 921 | 908 | 921 | +21 | +2.3% | 10,500 |
| 2021/05/27 | 910 | 914 | 900 | 900 | -12 | -1.3% | 8,900 |
| 2021/05/26 | 915 | 915 | 911 | 912 | -5 | -0.5% | 8,100 |
| 2021/05/25 | 925 | 925 | 914 | 917 | -8 | -0.9% | 8,300 |
| 2021/05/24 | 916 | 925 | 916 | 925 | +10 | +1.1% | 5,500 |
| 2021/05/21 | 918 | 922 | 915 | 915 | -2 | -0.2% | 4,300 |
| 2021/05/20 | 913 | 928 | 913 | 917 | +7 | +0.8% | 7,400 |
| 2021/05/19 | 915 | 925 | 910 | 910 | -13 | -1.4% | 7,800 |
801～
850
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「ハリマ化成Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| ハリマ化成Ｇ | 85,300円 | +10.5% | - | 4.92% | 13.35倍 | 0.53倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| 日本化 | 260,400円 | +3.8% | +21.7% | 2.69% | 11.50倍 | 0.51倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| 田中化研 | 70,800円 | +4.2% | -49.7% | 0.56% | 16.45倍 | 1.27倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| アキレス | 149,800円 | +6.9% | +4.6% | 1.34% | 11.28倍 | 0.53倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| ラサ工 | 274,300円 | +4.0% | +6.0% | 3.50% | 8.65倍 | 0.87倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
市場注目の銘柄
チャート関連のコラム
