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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 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 |
| 2021/05/18 | 912 | 926 | 912 | 923 | +19 | +2.1% | 8,800 |
| 2021/05/17 | 918 | 926 | 904 | 904 | -6 | -0.7% | 12,400 |
| 2021/05/14 | 905 | 921 | 905 | 910 | +10 | +1.1% | 10,900 |
| 2021/05/13 | 908 | 912 | 900 | 900 | -10 | -1.1% | 12,900 |
| 2021/05/12 | 916 | 922 | 910 | 910 | -4 | -0.4% | 13,200 |
| 2021/05/11 | 942 | 942 | 914 | 914 | -25 | -2.7% | 21,700 |
| 2021/05/10 | 933 | 942 | 933 | 939 | +6 | +0.6% | 8,900 |
| 2021/05/07 | 932 | 938 | 929 | 933 | +5 | +0.5% | 8,000 |
| 2021/05/06 | 948 | 948 | 924 | 928 | +10 | +1.1% | 19,600 |
| 2021/04/30 | 914 | 930 | 914 | 918 | +5 | +0.5% | 17,300 |
| 2021/04/28 | 916 | 920 | 912 | 913 | -1 | -0.1% | 12,300 |
| 2021/04/27 | 918 | 926 | 913 | 914 | -4 | -0.4% | 11,800 |
| 2021/04/26 | 917 | 924 | 915 | 918 | +1 | +0.1% | 11,200 |
| 2021/04/23 | 937 | 937 | 917 | 917 | -16 | -1.7% | 14,600 |
| 2021/04/22 | 931 | 957 | 930 | 933 | +17 | +1.9% | 10,400 |
| 2021/04/21 | 932 | 937 | 915 | 916 | -19 | -2% | 27,200 |
| 2021/04/20 | 966 | 966 | 935 | 935 | -32 | -3.3% | 19,200 |
| 2021/04/19 | 966 | 972 | 962 | 967 | +6 | +0.6% | 7,300 |
| 2021/04/16 | 965 | 967 | 956 | 961 | -4 | -0.4% | 7,200 |
| 2021/04/15 | 957 | 974 | 957 | 965 | +2 | +0.2% | 10,100 |
| 2021/04/14 | 959 | 963 | 949 | 963 | +10 | +1% | 12,800 |
| 2021/04/13 | 953 | 960 | 950 | 953 | +3 | +0.3% | 7,200 |
| 2021/04/12 | 960 | 960 | 943 | 950 | -1 | -0.1% | 8,800 |
| 2021/04/09 | 946 | 960 | 941 | 951 | +8 | +0.8% | 17,300 |
| 2021/04/08 | 970 | 970 | 943 | 943 | -34 | -3.5% | 16,500 |
| 2021/04/07 | 960 | 977 | 959 | 977 | +18 | +1.9% | 13,700 |
| 2021/04/06 | 971 | 973 | 937 | 959 | -12 | -1.2% | 25,400 |
| 2021/04/05 | 964 | 972 | 961 | 971 | +18 | +1.9% | 14,400 |
| 2021/04/02 | 967 | 967 | 946 | 953 | -7 | -0.7% | 7,900 |
| 2021/04/01 | 956 | 970 | 944 | 960 | +16 | +1.7% | 20,900 |
| 2021/03/31 | 980 | 981 | 944 | 944 | -36 | -3.7% | 21,900 |
| 2021/03/30 | 1,008 | 1,010 | 980 | 980 | -42 | -4.1% | 28,200 |
| 2021/03/29 | 1,018 | 1,023 | 998 | 1,022 | +12 | +1.2% | 35,600 |
| 2021/03/26 | 1,017 | 1,017 | 999 | 1,010 | +5 | +0.5% | 16,200 |
| 2021/03/25 | 992 | 1,011 | 988 | 1,005 | +25 | +2.6% | 21,600 |
| 2021/03/24 | 999 | 999 | 974 | 980 | -25 | -2.5% | 19,200 |
851～
900
件表示中 / 3586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 | 88,000円 | +10.5% | - | 4.77% | 13.78倍 | 0.55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 |
| 群栄化 | 274,400円 | +1.0% | -20.9% | 3.64% | 10.71倍 | 0.37倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 荒川化学 | 112,800円 | +13.5% | - | 4.26% | 10.66倍 | 0.38倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
| ＯＡＴアグリオ | 202,600円 | +1.1% | -21.1% | 2.71% | 10.88倍 | 1.28倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
| ラサ工 | 276,900円 | +4.0% | +6.0% | 3.47% | 8.73倍 | 0.84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
