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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,050 | 1,057 | 1,038 | 1,053 | +2 | +0.2% | 17,900 |
2020/02/20 | 1,061 | 1,070 | 1,051 | 1,051 | -7 | -0.7% | 14,400 |
2020/02/19 | 1,083 | 1,083 | 1,058 | 1,058 | -11 | -1% | 13,500 |
2020/02/18 | 1,098 | 1,098 | 1,068 | 1,069 | -30 | -2.7% | 16,000 |
2020/02/17 | 1,126 | 1,126 | 1,093 | 1,099 | -34 | -3% | 19,500 |
2020/02/14 | 1,114 | 1,133 | 1,108 | 1,133 | +5 | +0.4% | 12,800 |
2020/02/13 | 1,124 | 1,130 | 1,115 | 1,128 | +4 | +0.4% | 9,600 |
2020/02/12 | 1,144 | 1,144 | 1,124 | 1,124 | -11 | -1% | 14,200 |
2020/02/10 | 1,129 | 1,148 | 1,124 | 1,135 | +5 | +0.4% | 7,000 |
2020/02/07 | 1,164 | 1,164 | 1,130 | 1,130 | -34 | -2.9% | 17,900 |
2020/02/06 | 1,124 | 1,170 | 1,124 | 1,164 | +40 | +3.6% | 26,600 |
2020/02/05 | 1,128 | 1,135 | 1,119 | 1,124 | -5 | -0.4% | 19,300 |
2020/02/04 | 1,118 | 1,130 | 1,110 | 1,129 | -7 | -0.6% | 11,700 |
2020/02/03 | 1,135 | 1,143 | 1,106 | 1,136 | -27 | -2.3% | 9,600 |
2020/01/31 | 1,147 | 1,182 | 1,147 | 1,163 | +16 | +1.4% | 7,300 |
2020/01/30 | 1,146 | 1,158 | 1,135 | 1,147 | +7 | +0.6% | 16,100 |
2020/01/29 | 1,127 | 1,149 | 1,122 | 1,140 | +14 | +1.2% | 14,900 |
2020/01/28 | 1,130 | 1,140 | 1,109 | 1,126 | -7 | -0.6% | 25,900 |
2020/01/27 | 1,154 | 1,154 | 1,133 | 1,133 | -24 | -2.1% | 14,500 |
2020/01/24 | 1,181 | 1,181 | 1,157 | 1,157 | -14 | -1.2% | 12,200 |
2020/01/23 | 1,185 | 1,191 | 1,169 | 1,171 | -14 | -1.2% | 10,300 |
2020/01/22 | 1,191 | 1,198 | 1,185 | 1,185 | ±0 | ±0% | 10,300 |
2020/01/21 | 1,183 | 1,199 | 1,183 | 1,185 | +2 | +0.2% | 6,900 |
2020/01/20 | 1,170 | 1,189 | 1,168 | 1,183 | +22 | +1.9% | 7,900 |
2020/01/17 | 1,166 | 1,167 | 1,154 | 1,161 | +6 | +0.5% | 11,300 |
2020/01/16 | 1,165 | 1,165 | 1,155 | 1,155 | -14 | -1.2% | 11,700 |
2020/01/15 | 1,172 | 1,185 | 1,157 | 1,169 | -1 | -0.1% | 22,800 |
2020/01/14 | 1,163 | 1,173 | 1,158 | 1,170 | +14 | +1.2% | 11,400 |
2020/01/10 | 1,163 | 1,166 | 1,156 | 1,156 | -7 | -0.6% | 7,700 |
2020/01/09 | 1,161 | 1,177 | 1,161 | 1,163 | +3 | +0.3% | 10,300 |
2020/01/08 | 1,190 | 1,190 | 1,152 | 1,160 | -34 | -2.8% | 20,000 |
2020/01/07 | 1,161 | 1,196 | 1,161 | 1,194 | +33 | +2.8% | 13,100 |
2020/01/06 | 1,194 | 1,194 | 1,152 | 1,161 | -41 | -3.4% | 23,800 |
2019/12/30 | 1,207 | 1,221 | 1,202 | 1,202 | -21 | -1.7% | 5,000 |
2019/12/27 | 1,200 | 1,227 | 1,200 | 1,223 | +10 | +0.8% | 12,200 |
2019/12/26 | 1,193 | 1,213 | 1,188 | 1,213 | +20 | +1.7% | 11,800 |
2019/12/25 | 1,209 | 1,211 | 1,187 | 1,193 | -12 | -1% | 16,500 |
2019/12/24 | 1,199 | 1,207 | 1,199 | 1,205 | +6 | +0.5% | 7,900 |
2019/12/23 | 1,195 | 1,206 | 1,195 | 1,199 | ±0 | ±0% | 15,500 |
2019/12/20 | 1,197 | 1,206 | 1,195 | 1,199 | +2 | +0.2% | 8,600 |
2019/12/19 | 1,173 | 1,199 | 1,173 | 1,197 | +13 | +1.1% | 9,200 |
2019/12/18 | 1,196 | 1,198 | 1,169 | 1,184 | -12 | -1% | 13,500 |
2019/12/17 | 1,195 | 1,201 | 1,186 | 1,196 | +6 | +0.5% | 23,600 |
2019/12/16 | 1,212 | 1,212 | 1,178 | 1,190 | -17 | -1.4% | 43,600 |
2019/12/13 | 1,188 | 1,209 | 1,178 | 1,207 | +35 | +3% | 41,600 |
2019/12/12 | 1,180 | 1,186 | 1,160 | 1,172 | +1 | +0.1% | 20,900 |
2019/12/11 | 1,212 | 1,219 | 1,163 | 1,171 | -42 | -3.5% | 58,800 |
2019/12/10 | 1,217 | 1,229 | 1,212 | 1,213 | -4 | -0.3% | 16,900 |
2019/12/09 | 1,223 | 1,226 | 1,201 | 1,217 | ±0 | ±0% | 14,800 |
2019/12/06 | 1,217 | 1,229 | 1,212 | 1,217 | +6 | +0.5% | 12,100 |
1151~
1200
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