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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 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 |
| 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 |
1451～
1500
件表示中 / 3770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 | +6.9% | +50.4% | 4.77% | 17.80倍 | 0.57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 |
| 日華化学 | 133,600円 | +5.4% | -14.5% | 4.49% | 8.86倍 | 0.65倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| 荒川化学 | 113,000円 | +5.9% | +181.0% | 4.42% | 12.45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 |
| 共和レザ | 88,700円 | -6.0% | -61.3% | 5.86% | 70.45倍 | 0.58倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| 恵 和 | 111,400円 | -0.8% | -32.7% | 3.14% | 7.80倍 | 0.94倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
市場注目の銘柄
チャート関連のコラム
