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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 929 | 956 | 929 | 954 | +40 | +4.4% | 10,100 |
2020/05/08 | 908 | 914 | 890 | 914 | +21 | +2.4% | 19,300 |
2020/05/07 | 892 | 918 | 878 | 893 | -44 | -4.7% | 25,700 |
2020/05/01 | 1,008 | 1,011 | 936 | 937 | -93 | -9% | 28,600 |
2020/04/30 | 1,002 | 1,041 | 979 | 1,030 | +53 | +5.4% | 19,900 |
2020/04/28 | 989 | 997 | 960 | 977 | -17 | -1.7% | 17,800 |
2020/04/27 | 957 | 994 | 945 | 994 | +46 | +4.9% | 11,900 |
2020/04/24 | 975 | 975 | 930 | 948 | -12 | -1.3% | 16,000 |
2020/04/23 | 920 | 960 | 896 | 960 | +45 | +4.9% | 20,500 |
2020/04/22 | 944 | 944 | 911 | 915 | -29 | -3.1% | 8,300 |
2020/04/21 | 941 | 947 | 909 | 944 | -7 | -0.7% | 18,900 |
2020/04/20 | 963 | 977 | 951 | 951 | -9 | -0.9% | 9,400 |
2020/04/17 | 1,002 | 1,014 | 960 | 960 | -42 | -4.2% | 13,900 |
2020/04/16 | 960 | 1,002 | 960 | 1,002 | +40 | +4.2% | 21,600 |
2020/04/15 | 1,014 | 1,015 | 961 | 962 | -49 | -4.8% | 22,900 |
2020/04/14 | 1,030 | 1,054 | 1,000 | 1,011 | -19 | -1.8% | 13,200 |
2020/04/13 | 1,059 | 1,059 | 1,013 | 1,030 | -29 | -2.7% | 8,000 |
2020/04/10 | 1,023 | 1,059 | 1,009 | 1,059 | +45 | +4.4% | 7,500 |
2020/04/09 | 1,038 | 1,043 | 996 | 1,014 | -31 | -3% | 8,700 |
2020/04/08 | 1,061 | 1,075 | 1,045 | 1,045 | -23 | -2.2% | 13,500 |
2020/04/07 | 1,063 | 1,093 | 1,031 | 1,068 | +15 | +1.4% | 26,200 |
2020/04/06 | 988 | 1,053 | 986 | 1,053 | +69 | +7% | 20,000 |
2020/04/03 | 973 | 1,069 | 969 | 984 | +4 | +0.4% | 25,400 |
2020/04/02 | 1,048 | 1,072 | 980 | 980 | -85 | -8% | 29,200 |
2020/04/01 | 1,114 | 1,174 | 1,063 | 1,065 | -58 | -5.2% | 34,200 |
2020/03/31 | 1,171 | 1,190 | 1,110 | 1,123 | -78 | -6.5% | 25,200 |
2020/03/30 | 1,169 | 1,205 | 1,091 | 1,201 | -47 | -3.8% | 42,600 |
2020/03/27 | 1,155 | 1,248 | 1,140 | 1,248 | +123 | +10.9% | 73,100 |
2020/03/26 | 1,054 | 1,148 | 984 | 1,125 | +94 | +9.1% | 64,300 |
2020/03/25 | 1,016 | 1,031 | 983 | 1,031 | +57 | +5.9% | 26,300 |
2020/03/24 | 970 | 989 | 940 | 974 | +31 | +3.3% | 20,900 |
2020/03/23 | 938 | 988 | 891 | 943 | +65 | +7.4% | 33,800 |
2020/03/19 | 855 | 999 | 855 | 878 | +28 | +3.3% | 42,500 |
2020/03/18 | 864 | 875 | 835 | 850 | -1 | -0.1% | 21,700 |
2020/03/17 | 782 | 859 | 774 | 851 | +35 | +4.3% | 38,500 |
2020/03/16 | 832 | 866 | 796 | 816 | +29 | +3.7% | 26,300 |
2020/03/13 | 757 | 805 | 737 | 787 | -43 | -5.2% | 37,600 |
2020/03/12 | 878 | 890 | 821 | 830 | -76 | -8.4% | 46,500 |
2020/03/11 | 945 | 945 | 906 | 906 | -31 | -3.3% | 32,300 |
2020/03/10 | 860 | 941 | 824 | 937 | +62 | +7.1% | 40,700 |
2020/03/09 | 895 | 907 | 857 | 875 | -45 | -4.9% | 29,100 |
2020/03/06 | 941 | 966 | 920 | 920 | -50 | -5.2% | 30,400 |
2020/03/05 | 993 | 1,005 | 966 | 970 | +5 | +0.5% | 21,200 |
2020/03/04 | 976 | 994 | 965 | 965 | -26 | -2.6% | 18,900 |
2020/03/03 | 1,029 | 1,033 | 985 | 991 | -37 | -3.6% | 38,600 |
2020/03/02 | 923 | 1,047 | 923 | 1,028 | +105 | +11.4% | 55,200 |
2020/02/28 | 980 | 980 | 918 | 923 | -74 | -7.4% | 36,700 |
2020/02/27 | 1,013 | 1,016 | 990 | 997 | -1 | -0.1% | 24,100 |
2020/02/26 | 965 | 1,002 | 965 | 998 | +12 | +1.2% | 35,800 |
2020/02/25 | 1,023 | 1,023 | 984 | 986 | -67 | -6.4% | 36,800 |
1101~
1150
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