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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 1,220 | 1,234 | 1,210 | 1,211 | -19 | -1.5% | 11,700 |
2019/12/04 | 1,219 | 1,234 | 1,211 | 1,230 | -3 | -0.2% | 16,800 |
2019/12/03 | 1,244 | 1,250 | 1,225 | 1,233 | -11 | -0.9% | 25,600 |
2019/12/02 | 1,229 | 1,248 | 1,225 | 1,244 | +15 | +1.2% | 16,000 |
2019/11/29 | 1,231 | 1,239 | 1,227 | 1,229 | -2 | -0.2% | 10,300 |
2019/11/28 | 1,235 | 1,235 | 1,205 | 1,231 | +8 | +0.7% | 16,600 |
2019/11/27 | 1,211 | 1,225 | 1,211 | 1,223 | +12 | +1% | 9,400 |
2019/11/26 | 1,220 | 1,230 | 1,210 | 1,211 | -3 | -0.2% | 14,800 |
2019/11/25 | 1,200 | 1,220 | 1,200 | 1,214 | +22 | +1.8% | 22,500 |
2019/11/22 | 1,178 | 1,208 | 1,178 | 1,192 | +14 | +1.2% | 12,600 |
2019/11/21 | 1,184 | 1,184 | 1,146 | 1,178 | -14 | -1.2% | 27,000 |
2019/11/20 | 1,200 | 1,216 | 1,187 | 1,192 | -31 | -2.5% | 20,600 |
2019/11/19 | 1,250 | 1,251 | 1,217 | 1,223 | -25 | -2% | 19,600 |
2019/11/18 | 1,287 | 1,287 | 1,240 | 1,248 | -39 | -3% | 28,800 |
2019/11/15 | 1,250 | 1,292 | 1,250 | 1,287 | +35 | +2.8% | 22,300 |
2019/11/14 | 1,288 | 1,298 | 1,238 | 1,252 | -36 | -2.8% | 29,500 |
2019/11/13 | 1,321 | 1,324 | 1,288 | 1,288 | -39 | -2.9% | 21,300 |
2019/11/12 | 1,309 | 1,328 | 1,306 | 1,327 | +26 | +2% | 27,500 |
2019/11/11 | 1,285 | 1,315 | 1,285 | 1,301 | +29 | +2.3% | 24,700 |
2019/11/08 | 1,267 | 1,287 | 1,245 | 1,272 | +5 | +0.4% | 38,900 |
2019/11/07 | 1,253 | 1,284 | 1,253 | 1,267 | +14 | +1.1% | 31,700 |
2019/11/06 | 1,207 | 1,253 | 1,207 | 1,253 | +62 | +5.2% | 34,900 |
2019/11/05 | 1,167 | 1,209 | 1,167 | 1,191 | +24 | +2.1% | 53,600 |
2019/11/01 | 1,205 | 1,205 | 1,156 | 1,167 | -47 | -3.9% | 56,500 |
2019/10/31 | 1,362 | 1,362 | 1,180 | 1,214 | -152 | -11.1% | 48,300 |
2019/10/30 | 1,344 | 1,366 | 1,325 | 1,366 | +42 | +3.2% | 29,600 |
2019/10/29 | 1,265 | 1,327 | 1,265 | 1,324 | +80 | +6.4% | 32,700 |
2019/10/28 | 1,220 | 1,244 | 1,219 | 1,244 | +24 | +2% | 11,700 |
2019/10/25 | 1,220 | 1,230 | 1,208 | 1,220 | +4 | +0.3% | 13,700 |
2019/10/24 | 1,229 | 1,233 | 1,212 | 1,216 | -22 | -1.8% | 24,700 |
2019/10/23 | 1,245 | 1,245 | 1,168 | 1,238 | -4 | -0.3% | 25,000 |
2019/10/21 | 1,259 | 1,278 | 1,230 | 1,242 | -17 | -1.4% | 25,200 |
2019/10/18 | 1,261 | 1,277 | 1,250 | 1,259 | +5 | +0.4% | 20,700 |
2019/10/17 | 1,266 | 1,266 | 1,250 | 1,254 | -12 | -0.9% | 15,500 |
2019/10/16 | 1,282 | 1,290 | 1,253 | 1,266 | +4 | +0.3% | 19,100 |
2019/10/15 | 1,266 | 1,276 | 1,250 | 1,262 | +22 | +1.8% | 23,000 |
2019/10/11 | 1,231 | 1,245 | 1,226 | 1,240 | +9 | +0.7% | 17,700 |
2019/10/10 | 1,240 | 1,240 | 1,217 | 1,231 | -9 | -0.7% | 12,500 |
2019/10/09 | 1,226 | 1,240 | 1,226 | 1,240 | +9 | +0.7% | 12,800 |
2019/10/08 | 1,209 | 1,237 | 1,209 | 1,231 | +13 | +1.1% | 16,600 |
2019/10/07 | 1,200 | 1,219 | 1,199 | 1,218 | ±0 | ±0% | 16,900 |
2019/10/04 | 1,207 | 1,219 | 1,194 | 1,218 | +11 | +0.9% | 10,300 |
2019/10/03 | 1,218 | 1,222 | 1,193 | 1,207 | -41 | -3.3% | 22,400 |
2019/10/02 | 1,238 | 1,260 | 1,238 | 1,248 | +9 | +0.7% | 20,200 |
2019/10/01 | 1,218 | 1,240 | 1,208 | 1,239 | +22 | +1.8% | 15,700 |
2019/09/30 | 1,213 | 1,229 | 1,210 | 1,217 | -12 | -1% | 18,600 |
2019/09/27 | 1,256 | 1,269 | 1,221 | 1,229 | -44 | -3.5% | 21,700 |
2019/09/26 | 1,268 | 1,305 | 1,250 | 1,273 | +20 | +1.6% | 34,700 |
2019/09/25 | 1,260 | 1,260 | 1,246 | 1,253 | -22 | -1.7% | 14,200 |
2019/09/24 | 1,260 | 1,298 | 1,258 | 1,275 | +17 | +1.4% | 20,800 |
1201~
1250
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