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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,142 | 1,142 | 1,098 | 1,099 | -40 | -3.5% | 7,700 |
2020/12/15 | 1,139 | 1,150 | 1,127 | 1,139 | ±0 | ±0% | 35,200 |
2020/12/14 | 1,111 | 1,144 | 1,111 | 1,139 | +48 | +4.4% | 28,800 |
2020/12/11 | 1,078 | 1,100 | 1,072 | 1,091 | +14 | +1.3% | 24,000 |
2020/12/10 | 1,046 | 1,094 | 1,046 | 1,077 | +31 | +3% | 15,300 |
2020/12/09 | 1,043 | 1,075 | 1,039 | 1,046 | -1 | -0.1% | 15,400 |
2020/12/08 | 1,022 | 1,069 | 1,022 | 1,047 | +25 | +2.4% | 27,200 |
2020/12/07 | 1,075 | 1,085 | 1,016 | 1,022 | -40 | -3.8% | 17,700 |
2020/12/04 | 1,053 | 1,069 | 1,048 | 1,062 | +9 | +0.9% | 8,700 |
2020/12/03 | 1,071 | 1,108 | 1,041 | 1,053 | -15 | -1.4% | 18,800 |
2020/12/02 | 1,082 | 1,105 | 1,047 | 1,068 | +3 | +0.3% | 29,400 |
2020/12/01 | 1,028 | 1,078 | 1,028 | 1,065 | +43 | +4.2% | 26,300 |
2020/11/30 | 1,075 | 1,080 | 1,022 | 1,022 | -53 | -4.9% | 12,700 |
2020/11/27 | 1,051 | 1,107 | 1,021 | 1,075 | +44 | +4.3% | 49,300 |
2020/11/26 | 1,018 | 1,049 | 1,010 | 1,031 | +3 | +0.3% | 38,300 |
2020/11/25 | 1,076 | 1,089 | 1,014 | 1,028 | -42 | -3.9% | 22,700 |
2020/11/24 | 1,082 | 1,088 | 1,050 | 1,070 | +29 | +2.8% | 22,300 |
2020/11/20 | 989 | 1,045 | 989 | 1,041 | +52 | +5.3% | 11,000 |
2020/11/19 | 1,008 | 1,023 | 978 | 989 | -18 | -1.8% | 20,500 |
2020/11/18 | 984 | 1,007 | 975 | 1,007 | +14 | +1.4% | 21,300 |
2020/11/17 | 1,042 | 1,042 | 988 | 993 | -42 | -4.1% | 30,700 |
2020/11/16 | 1,024 | 1,043 | 990 | 1,035 | +26 | +2.6% | 31,700 |
2020/11/13 | 1,012 | 1,024 | 1,003 | 1,009 | +1 | +0.1% | 17,800 |
2020/11/12 | 1,034 | 1,044 | 1,001 | 1,008 | -41 | -3.9% | 30,700 |
2020/11/11 | 1,020 | 1,050 | 1,013 | 1,049 | +27 | +2.6% | 31,900 |
2020/11/10 | 1,048 | 1,057 | 993 | 1,022 | +2 | +0.2% | 36,400 |
2020/11/09 | 1,004 | 1,044 | 981 | 1,020 | +20 | +2% | 23,400 |
2020/11/06 | 941 | 1,000 | 931 | 1,000 | +62 | +6.6% | 55,800 |
2020/11/05 | 1,061 | 1,073 | 936 | 938 | -104 | -10% | 106,600 |
2020/11/04 | 1,057 | 1,057 | 1,010 | 1,042 | +34 | +3.4% | 21,300 |
2020/11/02 | 1,060 | 1,072 | 984 | 1,008 | -67 | -6.2% | 26,700 |
2020/10/30 | 1,104 | 1,104 | 1,056 | 1,075 | -12 | -1.1% | 8,700 |
2020/10/29 | 1,115 | 1,115 | 1,049 | 1,087 | -28 | -2.5% | 25,300 |
2020/10/28 | 1,098 | 1,118 | 1,082 | 1,115 | +21 | +1.9% | 22,400 |
2020/10/27 | 1,104 | 1,109 | 1,068 | 1,094 | -22 | -2% | 23,900 |
2020/10/26 | 1,121 | 1,159 | 1,105 | 1,116 | -9 | -0.8% | 11,600 |
2020/10/23 | 1,152 | 1,152 | 1,108 | 1,125 | -18 | -1.6% | 12,900 |
2020/10/22 | 1,154 | 1,154 | 1,115 | 1,143 | +4 | +0.4% | 11,200 |
2020/10/21 | 1,091 | 1,151 | 1,086 | 1,139 | +48 | +4.4% | 12,600 |
2020/10/20 | 1,155 | 1,158 | 1,091 | 1,091 | -60 | -5.2% | 17,600 |
2020/10/19 | 1,125 | 1,151 | 1,106 | 1,151 | +26 | +2.3% | 17,700 |
2020/10/16 | 1,123 | 1,141 | 1,107 | 1,125 | +7 | +0.6% | 9,700 |
2020/10/15 | 1,151 | 1,155 | 1,115 | 1,118 | -33 | -2.9% | 22,300 |
2020/10/14 | 1,143 | 1,160 | 1,138 | 1,151 | +2 | +0.2% | 13,700 |
2020/10/13 | 1,131 | 1,149 | 1,103 | 1,149 | +17 | +1.5% | 11,700 |
2020/10/12 | 1,124 | 1,133 | 1,101 | 1,132 | +1 | +0.1% | 9,700 |
2020/10/09 | 1,141 | 1,141 | 1,127 | 1,131 | -11 | -1% | 6,100 |
2020/10/08 | 1,138 | 1,142 | 1,122 | 1,142 | +7 | +0.6% | 11,900 |
2020/10/07 | 1,110 | 1,138 | 1,108 | 1,135 | +5 | +0.4% | 10,100 |
2020/10/06 | 1,138 | 1,138 | 1,103 | 1,130 | +1 | +0.1% | 18,000 |
951~
1000
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