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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 906 | 926 | 905 | 926 | +21 | +2.3% | 26,800 |
2021/03/02 | 917 | 921 | 901 | 905 | -19 | -2.1% | 25,000 |
2021/03/01 | 911 | 931 | 902 | 924 | +20 | +2.2% | 28,500 |
2021/02/26 | 927 | 927 | 904 | 904 | -29 | -3.1% | 36,800 |
2021/02/25 | 939 | 941 | 933 | 933 | +2 | +0.2% | 12,500 |
2021/02/24 | 948 | 948 | 927 | 931 | -17 | -1.8% | 20,800 |
2021/02/22 | 944 | 952 | 939 | 948 | +6 | +0.6% | 8,800 |
2021/02/19 | 939 | 946 | 933 | 942 | -1 | -0.1% | 10,600 |
2021/02/18 | 968 | 969 | 940 | 943 | -25 | -2.6% | 20,200 |
2021/02/17 | 973 | 982 | 964 | 968 | -10 | -1% | 8,600 |
2021/02/16 | 985 | 985 | 966 | 978 | -5 | -0.5% | 18,700 |
2021/02/15 | 966 | 983 | 964 | 983 | +26 | +2.7% | 21,500 |
2021/02/12 | 973 | 975 | 955 | 957 | -9 | -0.9% | 20,400 |
2021/02/10 | 989 | 989 | 963 | 966 | -14 | -1.4% | 15,100 |
2021/02/09 | 967 | 980 | 962 | 980 | +14 | +1.4% | 27,400 |
2021/02/08 | 968 | 971 | 953 | 966 | +1 | +0.1% | 23,200 |
2021/02/05 | 964 | 966 | 950 | 965 | +2 | +0.2% | 22,800 |
2021/02/04 | 961 | 969 | 954 | 963 | ±0 | ±0% | 20,400 |
2021/02/03 | 928 | 963 | 928 | 963 | +39 | +4.2% | 46,400 |
2021/02/02 | 905 | 929 | 901 | 924 | +20 | +2.2% | 31,900 |
2021/02/01 | 898 | 918 | 898 | 904 | -6 | -0.7% | 17,900 |
2021/01/29 | 943 | 946 | 910 | 910 | -32 | -3.4% | 34,900 |
2021/01/28 | 929 | 960 | 929 | 942 | +2 | +0.2% | 100,700 |
2021/01/27 | 944 | 955 | 928 | 940 | -1 | -0.1% | 63,700 |
2021/01/26 | 954 | 954 | 929 | 941 | -13 | -1.4% | 41,200 |
2021/01/25 | 950 | 962 | 935 | 954 | +5 | +0.5% | 51,900 |
2021/01/22 | 956 | 965 | 945 | 949 | -22 | -2.3% | 37,400 |
2021/01/21 | 971 | 983 | 957 | 971 | +3 | +0.3% | 29,900 |
2021/01/20 | 962 | 980 | 946 | 968 | -1 | -0.1% | 44,900 |
2021/01/19 | 989 | 1,003 | 969 | 969 | -20 | -2% | 47,600 |
2021/01/18 | 988 | 1,002 | 981 | 989 | -6 | -0.6% | 22,100 |
2021/01/15 | 1,023 | 1,023 | 994 | 995 | -28 | -2.7% | 34,900 |
2021/01/14 | 1,036 | 1,042 | 1,012 | 1,023 | -14 | -1.4% | 28,900 |
2021/01/13 | 1,028 | 1,038 | 1,013 | 1,037 | +2 | +0.2% | 29,900 |
2021/01/12 | 1,051 | 1,051 | 1,020 | 1,035 | -31 | -2.9% | 31,100 |
2021/01/08 | 1,043 | 1,070 | 1,034 | 1,066 | +23 | +2.2% | 27,200 |
2021/01/07 | 1,037 | 1,063 | 1,036 | 1,043 | +21 | +2.1% | 16,200 |
2021/01/06 | 1,019 | 1,026 | 1,006 | 1,022 | +8 | +0.8% | 13,700 |
2021/01/05 | 1,000 | 1,017 | 994 | 1,014 | +24 | +2.4% | 18,200 |
2021/01/04 | 1,029 | 1,029 | 990 | 990 | -39 | -3.8% | 19,700 |
2020/12/30 | 1,062 | 1,062 | 1,027 | 1,029 | -33 | -3.1% | 13,900 |
2020/12/29 | 1,053 | 1,064 | 1,024 | 1,062 | +15 | +1.4% | 18,600 |
2020/12/28 | 1,065 | 1,077 | 1,020 | 1,047 | -20 | -1.9% | 29,800 |
2020/12/25 | 1,049 | 1,067 | 1,024 | 1,067 | +31 | +3% | 24,400 |
2020/12/24 | 1,020 | 1,036 | 1,008 | 1,036 | +16 | +1.6% | 23,300 |
2020/12/23 | 1,001 | 1,020 | 981 | 1,020 | +26 | +2.6% | 15,900 |
2020/12/22 | 1,037 | 1,049 | 989 | 994 | -56 | -5.3% | 24,300 |
2020/12/21 | 1,054 | 1,054 | 1,033 | 1,050 | -4 | -0.4% | 7,600 |
2020/12/18 | 1,063 | 1,063 | 1,025 | 1,054 | -6 | -0.6% | 21,500 |
2020/12/17 | 1,101 | 1,101 | 1,044 | 1,060 | -39 | -3.5% | 18,700 |
901~
950
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