ハリマ共和物産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 1,995 | 1,999 | 1,995 | 1,999 | +11 | +0.6% | 600 |
| 2026/08/06 | 1,994 | 1,995 | 1,988 | 1,988 | -6 | -0.3% | 300 |
| 2026/08/05 | 1,994 | 1,994 | 1,994 | 1,994 | - | - | 100 |
| 2026/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/03 | 1,993 | 1,994 | 1,990 | 1,990 | -3 | -0.2% | 400 |
| 2026/07/31 | 1,990 | 1,995 | 1,990 | 1,993 | - | - | 1,800 |
| 2026/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/29 | 1,990 | 1,990 | 1,990 | 1,990 | +5 | +0.3% | 200 |
| 2026/07/28 | 1,990 | 1,990 | 1,985 | 1,985 | -5 | -0.3% | 400 |
| 2026/07/27 | 1,987 | 1,995 | 1,980 | 1,990 | - | - | 1,400 |
| 2026/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/23 | 1,987 | 1,987 | 1,966 | 1,975 | -11 | -0.6% | 1,100 |
| 2026/07/22 | 1,986 | 1,986 | 1,986 | 1,986 | +10 | +0.5% | 100 |
| 2026/07/21 | 1,970 | 1,976 | 1,970 | 1,976 | +15 | +0.8% | 200 |
| 2026/07/17 | 1,970 | 1,982 | 1,961 | 1,961 | -17 | -0.9% | 4,600 |
| 2026/07/16 | 1,989 | 1,989 | 1,978 | 1,978 | -11 | -0.6% | 500 |
| 2026/07/15 | 1,975 | 2,005 | 1,975 | 1,989 | -22 | -1.1% | 10,700 |
| 2026/07/14 | 1,999 | 2,015 | 1,999 | 2,011 | +16 | +0.8% | 3,300 |
| 2026/07/13 | 1,997 | 1,997 | 1,995 | 1,995 | -2 | -0.1% | 400 |
| 2026/07/10 | 1,985 | 1,997 | 1,982 | 1,997 | +17 | +0.9% | 1,500 |
| 2026/07/09 | 1,984 | 1,984 | 1,980 | 1,980 | -4 | -0.2% | 500 |
| 2026/07/08 | 1,980 | 1,984 | 1,980 | 1,984 | +4 | +0.2% | 300 |
| 2026/07/07 | 1,979 | 1,984 | 1,974 | 1,980 | +1 | +0.1% | 2,700 |
| 2026/07/06 | 1,984 | 1,984 | 1,969 | 1,979 | -5 | -0.3% | 1,000 |
| 2026/07/03 | 1,965 | 1,984 | 1,961 | 1,984 | +12 | +0.6% | 1,500 |
| 2026/07/02 | 1,970 | 1,972 | 1,956 | 1,972 | - | - | 400 |
| 2026/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/30 | 1,970 | 1,970 | 1,952 | 1,952 | -18 | -0.9% | 400 |
| 2026/06/29 | 1,945 | 1,970 | 1,942 | 1,970 | - | - | 700 |
| 2026/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/25 | 1,968 | 1,968 | 1,935 | 1,945 | +4 | +0.2% | 1,300 |
| 2026/06/24 | 1,941 | 1,941 | 1,941 | 1,941 | -7 | -0.4% | 300 |
| 2026/06/23 | 1,931 | 1,965 | 1,931 | 1,948 | -16 | -0.8% | 300 |
| 2026/06/22 | 1,983 | 1,983 | 1,949 | 1,964 | +19 | +1% | 7,700 |
| 2026/06/19 | 1,994 | 1,994 | 1,945 | 1,945 | -15 | -0.8% | 86,900 |
| 2026/06/18 | 1,948 | 1,960 | 1,948 | 1,960 | +12 | +0.6% | 900 |
| 2026/06/17 | 1,928 | 1,948 | 1,928 | 1,948 | +28 | +1.5% | 900 |
| 2026/06/16 | 1,923 | 1,928 | 1,914 | 1,920 | -3 | -0.2% | 900 |
| 2026/06/15 | 1,948 | 1,948 | 1,921 | 1,923 | -15 | -0.8% | 2,500 |
| 2026/06/12 | 1,929 | 1,938 | 1,929 | 1,938 | +9 | +0.5% | 500 |
| 2026/06/11 | 1,921 | 1,929 | 1,901 | 1,929 | +9 | +0.5% | 7,000 |
| 2026/06/10 | 1,940 | 1,940 | 1,918 | 1,920 | -5 | -0.3% | 15,800 |
| 2026/06/09 | 1,934 | 1,941 | 1,925 | 1,925 | -8 | -0.4% | 5,100 |
| 2026/06/08 | 1,935 | 1,959 | 1,933 | 1,933 | -11 | -0.6% | 1,300 |
| 2026/06/05 | 1,941 | 1,944 | 1,941 | 1,944 | +7 | +0.4% | 700 |
| 2026/06/04 | 1,949 | 1,949 | 1,937 | 1,937 | -13 | -0.7% | 1,100 |
| 2026/06/03 | 1,945 | 1,950 | 1,940 | 1,950 | +10 | +0.5% | 9,100 |
| 2026/06/02 | 1,956 | 1,956 | 1,940 | 1,940 | -16 | -0.8% | 2,700 |
| 2026/06/01 | 1,970 | 1,970 | 1,956 | 1,956 | -14 | -0.7% | 1,100 |
| 2026/05/29 | 1,952 | 1,970 | 1,952 | 1,970 | +17 | +0.9% | 700 |
1～
50
件表示中 / 4001件
類似銘柄と比較する
現在ご覧いただいている「ハリマ共和」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 |
|---|---|---|---|---|---|---|---|---|
| ハリマ共和 | 199,900円 | +7.0% | -13.6% | 3.00% | 8.75倍 | 0.41倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| クワザワＨＤ | 67,500円 | +4.9% | +6.2% | 4.44% | 8.68倍 | 0.58倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| Ｎｏ．１ | 157,300円 | +20.9% | +14.1% | 5.02% | 10.48倍 | 2.39倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| ナ・デックス | 126,300円 | +30.3% | +73.2% | 3.17% | 9.49倍 | 0.49倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| Ｍｉｓｕｍｉ | - | +10.7% | +7.2% | - | - | - |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
市場注目の銘柄
チャート関連のコラム
