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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,257 | 1,266 | 1,251 | 1,258 | +2 | +0.2% | 18,800 |
2019/09/19 | 1,250 | 1,274 | 1,241 | 1,256 | +17 | +1.4% | 24,200 |
2019/09/18 | 1,260 | 1,260 | 1,230 | 1,239 | -20 | -1.6% | 24,700 |
2019/09/17 | 1,259 | 1,259 | 1,242 | 1,259 | +4 | +0.3% | 33,000 |
2019/09/13 | 1,248 | 1,257 | 1,235 | 1,255 | +22 | +1.8% | 51,200 |
2019/09/12 | 1,233 | 1,252 | 1,221 | 1,233 | -2 | -0.2% | 36,700 |
2019/09/11 | 1,218 | 1,239 | 1,215 | 1,235 | +16 | +1.3% | 35,000 |
2019/09/10 | 1,194 | 1,225 | 1,192 | 1,219 | +25 | +2.1% | 38,400 |
2019/09/09 | 1,179 | 1,194 | 1,172 | 1,194 | +15 | +1.3% | 10,300 |
2019/09/06 | 1,187 | 1,187 | 1,172 | 1,179 | -8 | -0.7% | 4,500 |
2019/09/05 | 1,160 | 1,193 | 1,154 | 1,187 | +27 | +2.3% | 25,900 |
2019/09/04 | 1,152 | 1,166 | 1,141 | 1,160 | -1 | -0.1% | 15,600 |
2019/09/03 | 1,156 | 1,167 | 1,145 | 1,161 | +5 | +0.4% | 11,900 |
2019/09/02 | 1,184 | 1,184 | 1,152 | 1,156 | -32 | -2.7% | 18,500 |
2019/08/30 | 1,172 | 1,189 | 1,167 | 1,188 | +18 | +1.5% | 19,600 |
2019/08/29 | 1,153 | 1,171 | 1,145 | 1,170 | +29 | +2.5% | 14,700 |
2019/08/28 | 1,145 | 1,151 | 1,136 | 1,141 | -3 | -0.3% | 18,900 |
2019/08/27 | 1,135 | 1,154 | 1,133 | 1,144 | +25 | +2.2% | 14,600 |
2019/08/26 | 1,113 | 1,133 | 1,105 | 1,119 | -37 | -3.2% | 21,900 |
2019/08/23 | 1,172 | 1,187 | 1,148 | 1,156 | -12 | -1% | 27,900 |
2019/08/22 | 1,143 | 1,177 | 1,140 | 1,168 | +33 | +2.9% | 32,500 |
2019/08/21 | 1,118 | 1,141 | 1,118 | 1,135 | -8 | -0.7% | 12,800 |
2019/08/20 | 1,123 | 1,144 | 1,120 | 1,143 | +19 | +1.7% | 21,700 |
2019/08/19 | 1,123 | 1,136 | 1,121 | 1,124 | +15 | +1.4% | 17,900 |
2019/08/16 | 1,103 | 1,115 | 1,101 | 1,109 | +7 | +0.6% | 12,100 |
2019/08/15 | 1,109 | 1,109 | 1,082 | 1,102 | -21 | -1.9% | 15,400 |
2019/08/14 | 1,099 | 1,123 | 1,099 | 1,123 | +20 | +1.8% | 16,100 |
2019/08/13 | 1,118 | 1,118 | 1,097 | 1,103 | -25 | -2.2% | 17,600 |
2019/08/09 | 1,126 | 1,129 | 1,119 | 1,128 | +4 | +0.4% | 14,400 |
2019/08/08 | 1,143 | 1,146 | 1,121 | 1,124 | -21 | -1.8% | 16,500 |
2019/08/07 | 1,112 | 1,151 | 1,109 | 1,145 | +27 | +2.4% | 25,100 |
2019/08/06 | 1,095 | 1,138 | 1,087 | 1,118 | -4 | -0.4% | 28,600 |
2019/08/05 | 1,125 | 1,146 | 1,102 | 1,122 | -22 | -1.9% | 31,000 |
2019/08/02 | 1,151 | 1,179 | 1,142 | 1,144 | -37 | -3.1% | 39,700 |
2019/08/01 | 1,163 | 1,210 | 1,158 | 1,181 | +25 | +2.2% | 41,500 |
2019/07/31 | 1,143 | 1,205 | 1,126 | 1,156 | +12 | +1% | 49,500 |
2019/07/30 | 1,126 | 1,149 | 1,124 | 1,144 | +24 | +2.1% | 14,500 |
2019/07/29 | 1,121 | 1,122 | 1,108 | 1,120 | -1 | -0.1% | 9,100 |
2019/07/26 | 1,131 | 1,132 | 1,116 | 1,121 | -24 | -2.1% | 14,500 |
2019/07/25 | 1,149 | 1,153 | 1,141 | 1,145 | +5 | +0.4% | 27,300 |
2019/07/24 | 1,136 | 1,146 | 1,130 | 1,140 | +12 | +1.1% | 23,800 |
2019/07/23 | 1,096 | 1,133 | 1,096 | 1,128 | +34 | +3.1% | 39,000 |
2019/07/22 | 1,092 | 1,103 | 1,089 | 1,094 | ±0 | ±0% | 7,200 |
2019/07/19 | 1,063 | 1,097 | 1,062 | 1,094 | +31 | +2.9% | 16,800 |
2019/07/18 | 1,101 | 1,101 | 1,058 | 1,063 | -46 | -4.1% | 31,900 |
2019/07/17 | 1,116 | 1,120 | 1,098 | 1,109 | -8 | -0.7% | 12,600 |
2019/07/16 | 1,104 | 1,130 | 1,102 | 1,117 | +26 | +2.4% | 46,600 |
2019/07/12 | 1,088 | 1,093 | 1,071 | 1,091 | +10 | +0.9% | 23,100 |
2019/07/11 | 1,041 | 1,093 | 1,041 | 1,081 | +50 | +4.8% | 29,700 |
2019/07/10 | 1,028 | 1,038 | 1,026 | 1,031 | -4 | -0.4% | 22,000 |
1251~
1300
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