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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,085 | 1,086 | 1,071 | 1,085 | -1 | -0.1% | 11,800 |
2019/04/19 | 1,082 | 1,094 | 1,081 | 1,086 | +10 | +0.9% | 8,300 |
2019/04/18 | 1,121 | 1,121 | 1,070 | 1,076 | -46 | -4.1% | 26,000 |
2019/04/17 | 1,110 | 1,122 | 1,102 | 1,122 | +12 | +1.1% | 19,700 |
2019/04/16 | 1,120 | 1,120 | 1,102 | 1,110 | -9 | -0.8% | 16,300 |
2019/04/15 | 1,099 | 1,119 | 1,096 | 1,119 | +42 | +3.9% | 42,100 |
2019/04/12 | 1,076 | 1,077 | 1,064 | 1,077 | -1 | -0.1% | 14,400 |
2019/04/11 | 1,081 | 1,082 | 1,063 | 1,078 | -1 | -0.1% | 8,200 |
2019/04/10 | 1,085 | 1,085 | 1,070 | 1,079 | -16 | -1.5% | 19,100 |
2019/04/09 | 1,084 | 1,097 | 1,073 | 1,095 | +3 | +0.3% | 13,200 |
2019/04/08 | 1,101 | 1,101 | 1,087 | 1,092 | -4 | -0.4% | 16,700 |
2019/04/05 | 1,116 | 1,117 | 1,093 | 1,096 | -10 | -0.9% | 17,300 |
2019/04/04 | 1,087 | 1,115 | 1,084 | 1,106 | +11 | +1% | 43,400 |
2019/04/03 | 1,084 | 1,105 | 1,078 | 1,095 | +10 | +0.9% | 36,000 |
2019/04/02 | 1,080 | 1,095 | 1,078 | 1,085 | +6 | +0.6% | 24,300 |
2019/04/01 | 1,049 | 1,091 | 1,046 | 1,079 | +50 | +4.9% | 56,900 |
2019/03/29 | 1,034 | 1,038 | 1,018 | 1,029 | +9 | +0.9% | 15,600 |
2019/03/28 | 1,044 | 1,044 | 1,010 | 1,020 | -34 | -3.2% | 25,700 |
2019/03/27 | 1,038 | 1,061 | 1,033 | 1,054 | -11 | -1% | 32,500 |
2019/03/26 | 1,034 | 1,065 | 1,028 | 1,065 | +50 | +4.9% | 56,600 |
2019/03/25 | 1,052 | 1,052 | 1,010 | 1,015 | -59 | -5.5% | 45,600 |
2019/03/22 | 1,087 | 1,087 | 1,056 | 1,074 | -16 | -1.5% | 33,000 |
2019/03/20 | 1,083 | 1,102 | 1,083 | 1,090 | +2 | +0.2% | 29,400 |
2019/03/19 | 1,088 | 1,095 | 1,075 | 1,088 | ±0 | ±0% | 34,000 |
2019/03/18 | 1,063 | 1,090 | 1,062 | 1,088 | +39 | +3.7% | 58,000 |
2019/03/15 | 1,008 | 1,051 | 1,008 | 1,049 | +42 | +4.2% | 54,500 |
2019/03/14 | 1,022 | 1,022 | 1,004 | 1,007 | -11 | -1.1% | 26,600 |
2019/03/13 | 1,035 | 1,045 | 1,016 | 1,018 | -19 | -1.8% | 37,600 |
2019/03/12 | 1,010 | 1,043 | 1,010 | 1,037 | +36 | +3.6% | 51,100 |
2019/03/11 | 977 | 1,003 | 971 | 1,001 | +26 | +2.7% | 56,800 |
2019/03/08 | 981 | 994 | 967 | 975 | -27 | -2.7% | 82,100 |
2019/03/07 | 1,012 | 1,013 | 990 | 1,002 | -17 | -1.7% | 64,600 |
2019/03/06 | 1,035 | 1,035 | 1,016 | 1,019 | -23 | -2.2% | 52,600 |
2019/03/05 | 1,037 | 1,044 | 1,033 | 1,042 | +2 | +0.2% | 26,400 |
2019/03/04 | 1,046 | 1,055 | 1,038 | 1,040 | -6 | -0.6% | 35,300 |
2019/03/01 | 1,046 | 1,062 | 1,036 | 1,046 | -3 | -0.3% | 35,700 |
2019/02/28 | 1,067 | 1,070 | 1,046 | 1,049 | -18 | -1.7% | 43,900 |
2019/02/27 | 1,070 | 1,084 | 1,067 | 1,067 | -3 | -0.3% | 39,500 |
2019/02/26 | 1,080 | 1,090 | 1,062 | 1,070 | -15 | -1.4% | 61,600 |
2019/02/25 | 1,079 | 1,098 | 1,078 | 1,085 | +15 | +1.4% | 28,900 |
2019/02/22 | 1,067 | 1,073 | 1,056 | 1,070 | -4 | -0.4% | 30,700 |
2019/02/21 | 1,087 | 1,090 | 1,068 | 1,074 | -13 | -1.2% | 16,600 |
2019/02/20 | 1,097 | 1,102 | 1,081 | 1,087 | -10 | -0.9% | 22,500 |
2019/02/19 | 1,103 | 1,106 | 1,090 | 1,097 | -12 | -1.1% | 25,500 |
2019/02/18 | 1,081 | 1,113 | 1,077 | 1,109 | +68 | +6.5% | 40,600 |
2019/02/15 | 1,067 | 1,067 | 1,039 | 1,041 | -33 | -3.1% | 34,300 |
2019/02/14 | 1,095 | 1,106 | 1,072 | 1,074 | -22 | -2% | 46,500 |
2019/02/13 | 1,078 | 1,100 | 1,064 | 1,096 | +22 | +2% | 33,600 |
2019/02/12 | 1,052 | 1,091 | 1,052 | 1,074 | +22 | +2.1% | 50,600 |
2019/02/08 | 1,080 | 1,080 | 1,049 | 1,052 | -44 | -4% | 62,900 |
1351~
1400
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