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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
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 |
1151~
1200
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