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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 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 |
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 |
1201~
1250
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