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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,542 | 1,550 | 1,542 | 1,545 | +3 | +0.2% | 900 |
| 2022/12/22 | 1,523 | 1,542 | 1,523 | 1,542 | -8 | -0.5% | 300 |
| 2022/12/21 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2022/12/20 | 1,551 | 1,551 | 1,550 | 1,550 | +20 | +1.3% | 1,200 |
| 2022/12/19 | 1,536 | 1,536 | 1,523 | 1,530 | -6 | -0.4% | 4,300 |
| 2022/12/16 | 1,552 | 1,552 | 1,521 | 1,536 | -16 | -1% | 5,700 |
| 2022/12/15 | 1,580 | 1,580 | 1,552 | 1,552 | -28 | -1.8% | 3,600 |
| 2022/12/14 | 1,581 | 1,582 | 1,575 | 1,580 | ±0 | ±0% | 1,800 |
| 2022/12/13 | 1,583 | 1,583 | 1,580 | 1,580 | -3 | -0.2% | 300 |
| 2022/12/12 | 1,583 | 1,589 | 1,583 | 1,583 | ±0 | ±0% | 1,000 |
| 2022/12/09 | 1,590 | 1,590 | 1,583 | 1,583 | -7 | -0.4% | 200 |
| 2022/12/08 | 1,581 | 1,590 | 1,581 | 1,590 | +9 | +0.6% | 800 |
| 2022/12/07 | 1,581 | 1,581 | 1,581 | 1,581 | ±0 | ±0% | 300 |
| 2022/12/06 | 1,531 | 1,581 | 1,530 | 1,581 | +31 | +2% | 2,300 |
| 2022/12/05 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2022/12/02 | 1,559 | 1,560 | 1,550 | 1,550 | -9 | -0.6% | 1,700 |
| 2022/12/01 | 1,567 | 1,575 | 1,559 | 1,559 | +1 | +0.1% | 1,300 |
| 2022/11/30 | 1,555 | 1,560 | 1,555 | 1,558 | +4 | +0.3% | 1,600 |
| 2022/11/29 | 1,554 | 1,554 | 1,554 | 1,554 | ±0 | ±0% | 100 |
| 2022/11/28 | 1,554 | 1,554 | 1,554 | 1,554 | +5 | +0.3% | 200 |
| 2022/11/25 | 1,551 | 1,551 | 1,549 | 1,549 | - | - | 1,800 |
| 2022/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/22 | 1,555 | 1,555 | 1,543 | 1,551 | -4 | -0.3% | 600 |
| 2022/11/21 | 1,567 | 1,567 | 1,553 | 1,555 | -15 | -1% | 1,300 |
| 2022/11/18 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 1,500 |
| 2022/11/17 | 1,568 | 1,570 | 1,568 | 1,570 | - | - | 200 |
| 2022/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/15 | 1,595 | 1,596 | 1,595 | 1,595 | +10 | +0.6% | 1,600 |
| 2022/11/14 | 1,590 | 1,630 | 1,585 | 1,585 | +9 | +0.6% | 400 |
| 2022/11/11 | 1,568 | 1,577 | 1,568 | 1,576 | +19 | +1.2% | 300 |
| 2022/11/10 | 1,597 | 1,601 | 1,557 | 1,557 | -44 | -2.7% | 700 |
| 2022/11/09 | 1,618 | 1,618 | 1,601 | 1,601 | -17 | -1.1% | 200 |
| 2022/11/08 | 1,604 | 1,618 | 1,585 | 1,618 | +23 | +1.4% | 800 |
| 2022/11/07 | 1,587 | 1,595 | 1,574 | 1,595 | +8 | +0.5% | 42,300 |
| 2022/11/04 | 1,587 | 1,587 | 1,587 | 1,587 | ±0 | ±0% | 1,000 |
| 2022/11/02 | 1,588 | 1,589 | 1,587 | 1,587 | - | - | 700 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 1,587 | 1,587 | 1,587 | 1,587 | ±0 | ±0% | 200 |
| 2022/10/27 | 1,578 | 1,591 | 1,578 | 1,587 | +9 | +0.6% | 1,200 |
| 2022/10/26 | 1,562 | 1,578 | 1,560 | 1,578 | +15 | +1% | 700 |
| 2022/10/25 | 1,563 | 1,563 | 1,563 | 1,563 | -5 | -0.3% | 400 |
| 2022/10/24 | 1,569 | 1,575 | 1,568 | 1,568 | +32 | +2.1% | 700 |
| 2022/10/21 | 1,560 | 1,560 | 1,531 | 1,536 | -24 | -1.5% | 1,900 |
| 2022/10/20 | 1,550 | 1,560 | 1,550 | 1,560 | +5 | +0.3% | 1,000 |
| 2022/10/19 | 1,550 | 1,563 | 1,550 | 1,555 | +21 | +1.4% | 1,800 |
| 2022/10/18 | 1,546 | 1,564 | 1,534 | 1,534 | -14 | -0.9% | 1,600 |
| 2022/10/17 | 1,576 | 1,576 | 1,539 | 1,548 | -37 | -2.3% | 400 |
| 2022/10/14 | 1,585 | 1,585 | 1,585 | 1,585 | ±0 | ±0% | 1,300 |
| 2022/10/13 | 1,573 | 1,585 | 1,552 | 1,585 | +25 | +1.6% | 1,000 |
651～
700
件表示中 / 3766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 | 190,500円 | -4.6% | -8.2% | 2.89% | 8.34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 |
| ソマール | 550,000円 | +5.1% | -1.5% | 1.82% | 5.73倍 | 0.53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 |
| Ｍｉｓｕｍｉ | 172,000円 | +4.2% | -6.7% | 2.91% | 15.61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 |
| ミタチ | 129,300円 | +1.9% | -15.9% | 4.64% | 6.87倍 | 0.66倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| オーウエル | 95,300円 | +2.3% | -5.8% | 4.20% | 9.59倍 | 0.45倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
市場注目の銘柄
チャート関連のコラム
