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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,972 | 1,972 | 1,934 | 1,952 | +20 | +1% | 44,300 |
| 2024/11/20 | 1,951 | 1,972 | 1,932 | 1,932 | - | - | 2,100 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 1,964 | 1,969 | 1,951 | 1,951 | -13 | -0.7% | 900 |
| 2024/11/15 | 1,977 | 1,994 | 1,933 | 1,964 | -3 | -0.2% | 3,700 |
| 2024/11/14 | 1,968 | 1,969 | 1,962 | 1,967 | +11 | +0.6% | 900 |
| 2024/11/13 | 2,002 | 2,003 | 1,956 | 1,956 | -39 | -2% | 3,700 |
| 2024/11/12 | 2,028 | 2,036 | 1,993 | 1,995 | -24 | -1.2% | 6,700 |
| 2024/11/11 | 1,955 | 2,029 | 1,943 | 2,019 | +77 | +4% | 3,200 |
| 2024/11/08 | 1,942 | 1,942 | 1,942 | 1,942 | ±0 | ±0% | 200 |
| 2024/11/07 | 1,970 | 1,998 | 1,941 | 1,942 | -37 | -1.9% | 1,100 |
| 2024/11/06 | 1,904 | 1,979 | 1,904 | 1,979 | +69 | +3.6% | 700 |
| 2024/11/05 | 1,921 | 1,921 | 1,910 | 1,910 | -4 | -0.2% | 200 |
| 2024/11/01 | 1,916 | 1,927 | 1,914 | 1,914 | - | - | 1,300 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,934 | 1,953 | 1,913 | 1,921 | -13 | -0.7% | 3,000 |
| 2024/10/29 | 1,934 | 1,934 | 1,934 | 1,934 | +9 | +0.5% | 100 |
| 2024/10/28 | 1,935 | 1,935 | 1,915 | 1,925 | +20 | +1% | 1,100 |
| 2024/10/25 | 1,920 | 1,920 | 1,905 | 1,905 | -15 | -0.8% | 600 |
| 2024/10/24 | 1,926 | 1,926 | 1,909 | 1,920 | -8 | -0.4% | 2,700 |
| 2024/10/23 | 1,928 | 1,928 | 1,928 | 1,928 | ±0 | ±0% | 100 |
| 2024/10/22 | 1,964 | 1,964 | 1,910 | 1,928 | -32 | -1.6% | 3,900 |
| 2024/10/21 | 1,982 | 1,982 | 1,960 | 1,960 | -15 | -0.8% | 2,100 |
| 2024/10/18 | 1,990 | 1,990 | 1,975 | 1,975 | - | - | 600 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 1,982 | 1,989 | 1,982 | 1,989 | +2 | +0.1% | 600 |
| 2024/10/15 | 1,990 | 1,990 | 1,980 | 1,987 | -1 | -0.1% | 2,800 |
| 2024/10/11 | 1,990 | 1,996 | 1,980 | 1,988 | -2 | -0.1% | 1,100 |
| 2024/10/10 | 1,980 | 2,000 | 1,974 | 1,990 | +10 | +0.5% | 5,700 |
| 2024/10/09 | 1,978 | 2,029 | 1,978 | 1,980 | +10 | +0.5% | 3,900 |
| 2024/10/08 | 1,982 | 1,982 | 1,970 | 1,970 | -12 | -0.6% | 3,000 |
| 2024/10/07 | 1,985 | 1,990 | 1,980 | 1,982 | +1 | +0.1% | 2,300 |
| 2024/10/04 | 1,972 | 1,982 | 1,970 | 1,981 | -1 | -0.1% | 2,200 |
| 2024/10/03 | 1,990 | 1,994 | 1,980 | 1,982 | +2 | +0.1% | 2,000 |
| 2024/10/02 | 1,963 | 1,999 | 1,963 | 1,980 | -19 | -1% | 2,900 |
| 2024/10/01 | 1,983 | 1,999 | 1,983 | 1,999 | +16 | +0.8% | 200 |
| 2024/09/30 | 1,979 | 1,983 | 1,971 | 1,983 | -15 | -0.8% | 1,600 |
| 2024/09/27 | 2,009 | 2,009 | 1,998 | 1,998 | -1 | -0.1% | 300 |
| 2024/09/26 | 2,020 | 2,020 | 1,999 | 1,999 | ±0 | ±0% | 1,100 |
| 2024/09/25 | 2,009 | 2,019 | 1,999 | 1,999 | -1 | -0.1% | 1,100 |
| 2024/09/24 | 2,014 | 2,014 | 2,000 | 2,000 | -14 | -0.7% | 3,500 |
| 2024/09/20 | 2,000 | 2,018 | 2,000 | 2,014 | +24 | +1.2% | 900 |
| 2024/09/19 | 1,990 | 2,001 | 1,985 | 1,990 | -23 | -1.1% | 1,500 |
| 2024/09/18 | 2,025 | 2,025 | 1,994 | 2,013 | -12 | -0.6% | 700 |
| 2024/09/17 | 2,025 | 2,025 | 2,025 | 2,025 | -3 | -0.1% | 100 |
| 2024/09/13 | 2,020 | 2,028 | 2,001 | 2,028 | +18 | +0.9% | 1,500 |
| 2024/09/12 | 2,040 | 2,040 | 2,001 | 2,010 | +41 | +2.1% | 2,900 |
| 2024/09/11 | 2,025 | 2,025 | 1,969 | 1,969 | -40 | -2% | 1,100 |
| 2024/09/10 | 1,990 | 2,009 | 1,990 | 2,009 | +38 | +1.9% | 300 |
| 2024/09/09 | 1,956 | 1,980 | 1,949 | 1,971 | -29 | -1.5% | 2,000 |
1～
50
件表示中 / 3585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 | 195,900円 | +1.5% | +2.4% | 2.55% | 7.28倍 | 0.43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 |
| アルファパチェ | 113,200円 | +10.0% | +1.4% | 2.39% | 12.81倍 | 1.97倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| ソマール | 542,000円 | +16.3% | +31.0% | 1.29% | 5.25倍 | 0.56倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| クワザワＨＤ | 61,500円 | -1.3% | -13.8% | 2.44% | 11.58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 |
| Ｍｉｓｕｍｉ | 166,400円 | +5.3% | +26.4% | 3.00% | 10.84倍 | 0.50倍 |
|
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
