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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
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 |
1101~
1150
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