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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,011 | 1,022 | 984 | 1,022 | +26 | +2.6% | 12,100 |
2020/07/17 | 1,023 | 1,023 | 991 | 996 | -12 | -1.2% | 8,100 |
2020/07/16 | 1,033 | 1,033 | 986 | 1,008 | -31 | -3% | 16,100 |
2020/07/15 | 1,048 | 1,048 | 1,015 | 1,039 | +24 | +2.4% | 44,000 |
2020/07/14 | 956 | 1,015 | 950 | 1,015 | +68 | +7.2% | 33,300 |
2020/07/13 | 900 | 950 | 895 | 947 | +77 | +8.9% | 22,000 |
2020/07/10 | 912 | 915 | 870 | 870 | -50 | -5.4% | 25,200 |
2020/07/09 | 925 | 932 | 917 | 920 | -10 | -1.1% | 11,600 |
2020/07/08 | 951 | 961 | 930 | 930 | -21 | -2.2% | 11,400 |
2020/07/07 | 977 | 977 | 948 | 951 | -21 | -2.2% | 8,400 |
2020/07/06 | 955 | 974 | 945 | 972 | +12 | +1.3% | 14,500 |
2020/07/03 | 952 | 960 | 938 | 960 | +8 | +0.8% | 10,400 |
2020/07/02 | 975 | 981 | 952 | 952 | -15 | -1.6% | 16,100 |
2020/07/01 | 984 | 994 | 966 | 967 | -17 | -1.7% | 11,100 |
2020/06/30 | 1,021 | 1,021 | 984 | 984 | -27 | -2.7% | 12,200 |
2020/06/29 | 985 | 1,028 | 971 | 1,011 | +26 | +2.6% | 19,800 |
2020/06/26 | 976 | 986 | 973 | 985 | +10 | +1% | 10,400 |
2020/06/25 | 994 | 1,002 | 975 | 975 | -27 | -2.7% | 18,100 |
2020/06/24 | 995 | 1,005 | 991 | 1,002 | +7 | +0.7% | 5,500 |
2020/06/23 | 1,012 | 1,012 | 988 | 995 | -2 | -0.2% | 14,100 |
2020/06/22 | 1,012 | 1,014 | 995 | 997 | -22 | -2.2% | 15,100 |
2020/06/19 | 1,050 | 1,050 | 1,006 | 1,019 | -55 | -5.1% | 64,900 |
2020/06/18 | 1,086 | 1,086 | 1,027 | 1,074 | -12 | -1.1% | 25,700 |
2020/06/17 | 1,040 | 1,089 | 1,040 | 1,086 | +46 | +4.4% | 20,700 |
2020/06/16 | 1,006 | 1,060 | 996 | 1,040 | +60 | +6.1% | 43,600 |
2020/06/15 | 978 | 1,003 | 965 | 980 | +1 | +0.1% | 14,400 |
2020/06/12 | 982 | 1,000 | 928 | 979 | -24 | -2.4% | 26,100 |
2020/06/11 | 1,038 | 1,047 | 1,002 | 1,003 | -35 | -3.4% | 7,400 |
2020/06/10 | 1,037 | 1,059 | 1,031 | 1,038 | -13 | -1.2% | 13,100 |
2020/06/09 | 1,050 | 1,057 | 1,012 | 1,051 | +1 | +0.1% | 10,300 |
2020/06/08 | 1,024 | 1,050 | 1,008 | 1,050 | +26 | +2.5% | 10,900 |
2020/06/05 | 1,040 | 1,040 | 1,005 | 1,024 | -12 | -1.2% | 7,300 |
2020/06/04 | 1,044 | 1,044 | 1,016 | 1,036 | +8 | +0.8% | 12,500 |
2020/06/03 | 1,044 | 1,044 | 1,008 | 1,028 | +8 | +0.8% | 14,200 |
2020/06/02 | 989 | 1,023 | 983 | 1,020 | +43 | +4.4% | 19,600 |
2020/06/01 | 986 | 986 | 971 | 977 | -18 | -1.8% | 5,800 |
2020/05/29 | 1,006 | 1,021 | 976 | 995 | -28 | -2.7% | 16,900 |
2020/05/28 | 1,002 | 1,023 | 987 | 1,023 | +36 | +3.6% | 26,500 |
2020/05/27 | 994 | 994 | 971 | 987 | +1 | +0.1% | 18,600 |
2020/05/26 | 947 | 991 | 947 | 986 | +41 | +4.3% | 17,700 |
2020/05/25 | 933 | 945 | 921 | 945 | +27 | +2.9% | 11,800 |
2020/05/22 | 915 | 929 | 905 | 918 | +3 | +0.3% | 6,500 |
2020/05/21 | 926 | 934 | 911 | 915 | -10 | -1.1% | 7,300 |
2020/05/20 | 908 | 925 | 902 | 925 | +17 | +1.9% | 12,200 |
2020/05/19 | 906 | 913 | 901 | 908 | +5 | +0.6% | 16,300 |
2020/05/18 | 909 | 909 | 883 | 903 | -5 | -0.6% | 13,600 |
2020/05/15 | 924 | 924 | 890 | 908 | -1 | -0.1% | 19,200 |
2020/05/14 | 972 | 972 | 909 | 909 | -74 | -7.5% | 14,000 |
2020/05/13 | 956 | 983 | 945 | 983 | +29 | +3% | 18,400 |
2020/05/12 | 953 | 955 | 936 | 954 | ±0 | ±0% | 4,600 |
1051~
1100
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