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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 1,700 | 1,726 | 1,697 | 1,726 | +6 | +0.3% | 900 |
2021/11/17 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 100 |
2021/11/16 | 1,710 | 1,720 | 1,710 | 1,720 | +34 | +2% | 600 |
2021/11/15 | 1,627 | 1,692 | 1,585 | 1,686 | -85 | -4.8% | 17,000 |
2021/11/12 | 1,751 | 1,771 | 1,728 | 1,771 | +24 | +1.4% | 1,700 |
2021/11/11 | 1,725 | 1,793 | 1,725 | 1,747 | +29 | +1.7% | 7,100 |
2021/11/10 | 1,718 | 1,718 | 1,718 | 1,718 | +3 | +0.2% | 100 |
2021/11/09 | 1,716 | 1,716 | 1,715 | 1,715 | -3 | -0.2% | 200 |
2021/11/08 | 1,718 | 1,718 | 1,718 | 1,718 | +7 | +0.4% | 200 |
2021/11/05 | 1,711 | 1,711 | 1,711 | 1,711 | - | - | 100 |
2021/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/01 | 1,709 | 1,709 | 1,709 | 1,709 | ±0 | ±0% | 4,500 |
2021/10/29 | 1,709 | 1,709 | 1,709 | 1,709 | - | - | 100 |
2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/27 | 1,710 | 1,710 | 1,710 | 1,710 | +1 | +0.1% | 100 |
2021/10/26 | 1,709 | 1,709 | 1,709 | 1,709 | -14 | -0.8% | 100 |
2021/10/25 | 1,723 | 1,723 | 1,723 | 1,723 | - | - | 100 |
2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/18 | 1,723 | 1,723 | 1,723 | 1,723 | ±0 | ±0% | 300 |
2021/10/15 | 1,725 | 1,725 | 1,722 | 1,723 | -1 | -0.1% | 1,700 |
2021/10/14 | 1,715 | 1,724 | 1,715 | 1,724 | +9 | +0.5% | 400 |
2021/10/13 | 1,714 | 1,715 | 1,712 | 1,715 | - | - | 300 |
2021/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/11 | 1,710 | 1,710 | 1,706 | 1,706 | -4 | -0.2% | 200 |
2021/10/08 | 1,710 | 1,710 | 1,710 | 1,710 | - | - | 100 |
2021/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/06 | 1,700 | 1,726 | 1,700 | 1,726 | - | - | 1,500 |
2021/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/04 | 1,720 | 1,720 | 1,700 | 1,700 | -25 | -1.4% | 700 |
2021/10/01 | 1,723 | 1,725 | 1,723 | 1,725 | - | - | 700 |
2021/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/28 | 1,724 | 1,724 | 1,724 | 1,724 | ±0 | ±0% | 300 |
2021/09/27 | 1,714 | 1,724 | 1,714 | 1,724 | +10 | +0.6% | 200 |
2021/09/24 | 1,716 | 1,721 | 1,714 | 1,714 | +4 | +0.2% | 400 |
2021/09/22 | 1,716 | 1,716 | 1,710 | 1,710 | -6 | -0.3% | 7,100 |
2021/09/21 | 1,697 | 1,717 | 1,697 | 1,716 | +3 | +0.2% | 3,600 |
2021/09/17 | 1,720 | 1,721 | 1,713 | 1,713 | -7 | -0.4% | 600 |
2021/09/16 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 1,500 |
2021/09/15 | 1,721 | 1,721 | 1,720 | 1,720 | ±0 | ±0% | 1,700 |
2021/09/14 | 1,720 | 1,720 | 1,717 | 1,720 | +3 | +0.2% | 21,300 |
2021/09/13 | 1,715 | 1,720 | 1,706 | 1,717 | +2 | +0.1% | 1,100 |
2021/09/10 | 1,715 | 1,715 | 1,687 | 1,715 | -5 | -0.3% | 6,300 |
2021/09/09 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 100 |
2021/09/08 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 600 |
2021/09/07 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 1,800 |
701~
750
件表示中 / 3548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 | 199,800円 | +1.5% | +2.4% | 2.50% | 7.42倍 | 0.45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 |
丸藤パ | 275,400円 | +4.5% | +0.7% | 3.99% | 7.64倍 | 0.33倍 |
|
建設仮設材の販売、賃貸で2位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
グリーンクロス | 122,000円 | +8.0% | +5.2% | 2.87% | 9.36倍 | 0.98倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが関東にも進出。CG活用のサインメディア注力 |
ソマール | 526,000円 | +14.5% | +2.2% | 1.33% | 7.28倍 | 0.59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 | 165,100円 | +5.3% | +26.4% | 3.03% | 10.76倍 | 0.49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