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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/09 | 1,051 | 1,067 | 1,035 | 1,035 | -21 | -2% | 12,700 |
2019/07/08 | 1,063 | 1,071 | 1,056 | 1,056 | -19 | -1.8% | 14,500 |
2019/07/05 | 1,091 | 1,091 | 1,071 | 1,075 | -17 | -1.6% | 11,200 |
2019/07/04 | 1,082 | 1,097 | 1,076 | 1,092 | +20 | +1.9% | 11,700 |
2019/07/03 | 1,071 | 1,078 | 1,064 | 1,072 | -14 | -1.3% | 10,100 |
2019/07/02 | 1,084 | 1,094 | 1,074 | 1,086 | +1 | +0.1% | 15,400 |
2019/07/01 | 1,055 | 1,085 | 1,051 | 1,085 | +55 | +5.3% | 19,300 |
2019/06/28 | 1,060 | 1,060 | 1,029 | 1,030 | -34 | -3.2% | 16,700 |
2019/06/27 | 1,036 | 1,064 | 1,036 | 1,064 | +38 | +3.7% | 18,200 |
2019/06/26 | 1,026 | 1,055 | 1,023 | 1,026 | -11 | -1.1% | 12,700 |
2019/06/25 | 1,068 | 1,072 | 1,028 | 1,037 | -26 | -2.4% | 26,300 |
2019/06/24 | 1,082 | 1,100 | 1,057 | 1,063 | -16 | -1.5% | 33,500 |
2019/06/21 | 1,044 | 1,118 | 1,021 | 1,079 | +36 | +3.5% | 99,100 |
2019/06/20 | 1,021 | 1,049 | 1,017 | 1,043 | +19 | +1.9% | 18,000 |
2019/06/19 | 984 | 1,024 | 984 | 1,024 | +63 | +6.6% | 22,700 |
2019/06/18 | 995 | 998 | 961 | 961 | -32 | -3.2% | 23,800 |
2019/06/17 | 1,003 | 1,003 | 990 | 993 | -17 | -1.7% | 13,700 |
2019/06/14 | 995 | 1,016 | 991 | 1,010 | +16 | +1.6% | 18,600 |
2019/06/13 | 991 | 995 | 980 | 994 | -6 | -0.6% | 15,100 |
2019/06/12 | 1,009 | 1,014 | 1,000 | 1,000 | -9 | -0.9% | 12,000 |
2019/06/11 | 1,009 | 1,020 | 963 | 1,009 | -3 | -0.3% | 42,200 |
2019/06/10 | 1,019 | 1,024 | 1,010 | 1,012 | -4 | -0.4% | 17,400 |
2019/06/07 | 1,012 | 1,019 | 990 | 1,016 | +4 | +0.4% | 8,100 |
2019/06/06 | 1,017 | 1,022 | 1,009 | 1,012 | -12 | -1.2% | 10,900 |
2019/06/05 | 999 | 1,024 | 999 | 1,024 | +36 | +3.6% | 14,400 |
2019/06/04 | 954 | 990 | 954 | 988 | +35 | +3.7% | 17,500 |
2019/06/03 | 965 | 973 | 951 | 953 | -27 | -2.8% | 13,600 |
2019/05/31 | 995 | 995 | 976 | 980 | -23 | -2.3% | 13,100 |
2019/05/30 | 986 | 1,007 | 985 | 1,003 | +7 | +0.7% | 10,400 |
2019/05/29 | 987 | 998 | 971 | 996 | -3 | -0.3% | 15,500 |
2019/05/28 | 1,010 | 1,015 | 999 | 999 | -11 | -1.1% | 10,100 |
2019/05/27 | 1,003 | 1,013 | 993 | 1,010 | ±0 | ±0% | 12,800 |
2019/05/24 | 978 | 1,010 | 971 | 1,010 | +31 | +3.2% | 22,800 |
2019/05/23 | 975 | 980 | 967 | 979 | +3 | +0.3% | 12,600 |
2019/05/22 | 984 | 986 | 976 | 976 | +1 | +0.1% | 11,300 |
2019/05/21 | 964 | 980 | 957 | 975 | -3 | -0.3% | 16,100 |
1301~
1350
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 | 88,100円 | +10.5% | - | 4.77% | 13.80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 | 112,700円 | +13.5% | - | 4.26% | 10.65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 | 205,600円 | +1.1% | -21.1% | 2.68% | 11.04倍 | 1.30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 | 278,100円 | +4.0% | +6.0% | 3.45% | 8.77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