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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 1,571 | 1,572 | 1,560 | 1,560 | +20 | +1.3% | 500 |
| 2022/10/11 | 1,541 | 1,541 | 1,540 | 1,540 | -15 | -1% | 200 |
| 2022/10/07 | 1,555 | 1,555 | 1,555 | 1,555 | -4 | -0.3% | 100 |
| 2022/10/06 | 1,559 | 1,559 | 1,559 | 1,559 | -4 | -0.3% | 1,300 |
| 2022/10/05 | 1,584 | 1,584 | 1,560 | 1,563 | -37 | -2.3% | 400 |
| 2022/10/04 | 1,519 | 1,600 | 1,519 | 1,600 | +81 | +5.3% | 600 |
| 2022/10/03 | 1,519 | 1,519 | 1,519 | 1,519 | +19 | +1.3% | 100 |
| 2022/09/30 | 1,501 | 1,501 | 1,500 | 1,500 | -1 | -0.1% | 1,100 |
| 2022/09/29 | 1,501 | 1,501 | 1,501 | 1,501 | - | - | 100 |
| 2022/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/27 | 1,509 | 1,517 | 1,509 | 1,511 | -36 | -2.3% | 600 |
| 2022/09/26 | 1,510 | 1,547 | 1,505 | 1,547 | +27 | +1.8% | 2,100 |
| 2022/09/22 | 1,520 | 1,531 | 1,510 | 1,520 | - | - | 10,800 |
| 2022/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/20 | 1,559 | 1,560 | 1,558 | 1,560 | +1 | +0.1% | 700 |
| 2022/09/16 | 1,556 | 1,559 | 1,523 | 1,559 | +3 | +0.2% | 1,900 |
| 2022/09/15 | 1,566 | 1,566 | 1,556 | 1,556 | ±0 | ±0% | 1,300 |
| 2022/09/14 | 1,570 | 1,570 | 1,556 | 1,556 | -25 | -1.6% | 200 |
| 2022/09/13 | 1,570 | 1,581 | 1,555 | 1,581 | -20 | -1.2% | 6,700 |
| 2022/09/12 | 1,615 | 1,615 | 1,601 | 1,601 | - | - | 400 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 100 |
| 2022/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/06 | 1,594 | 1,594 | 1,553 | 1,553 | -16 | -1% | 1,400 |
| 2022/09/05 | 1,588 | 1,588 | 1,560 | 1,569 | -3 | -0.2% | 400 |
| 2022/09/02 | 1,570 | 1,574 | 1,560 | 1,572 | -5 | -0.3% | 22,400 |
| 2022/09/01 | 1,577 | 1,577 | 1,577 | 1,577 | -5 | -0.3% | 300 |
| 2022/08/31 | 1,583 | 1,583 | 1,582 | 1,582 | -3 | -0.2% | 600 |
| 2022/08/30 | 1,584 | 1,588 | 1,583 | 1,585 | ±0 | ±0% | 8,600 |
| 2022/08/29 | 1,596 | 1,596 | 1,585 | 1,585 | -11 | -0.7% | 700 |
| 2022/08/26 | 1,601 | 1,601 | 1,596 | 1,596 | -5 | -0.3% | 200 |
| 2022/08/25 | 1,606 | 1,606 | 1,585 | 1,601 | -5 | -0.3% | 3,300 |
| 2022/08/24 | 1,606 | 1,606 | 1,606 | 1,606 | - | - | 700 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 1,613 | 1,614 | 1,606 | 1,606 | -4 | -0.2% | 1,000 |
| 2022/08/19 | 1,607 | 1,610 | 1,607 | 1,610 | - | - | 2,200 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 1,630 | 1,630 | 1,610 | 1,610 | -24 | -1.5% | 3,500 |
| 2022/08/16 | 1,636 | 1,638 | 1,634 | 1,634 | -34 | -2% | 500 |
| 2022/08/15 | 1,669 | 1,669 | 1,668 | 1,668 | -2 | -0.1% | 1,300 |
| 2022/08/12 | 1,658 | 1,671 | 1,651 | 1,670 | +33 | +2% | 4,200 |
| 2022/08/10 | 1,639 | 1,639 | 1,637 | 1,637 | +9 | +0.6% | 700 |
| 2022/08/09 | 1,628 | 1,628 | 1,628 | 1,628 | ±0 | ±0% | 2,200 |
| 2022/08/08 | 1,630 | 1,630 | 1,610 | 1,628 | -7 | -0.4% | 500 |
| 2022/08/05 | 1,654 | 1,654 | 1,635 | 1,635 | -45 | -2.7% | 200 |
| 2022/08/04 | 1,680 | 1,680 | 1,680 | 1,680 | +39 | +2.4% | 100 |
| 2022/08/03 | 1,623 | 1,642 | 1,623 | 1,641 | +18 | +1.1% | 1,200 |
| 2022/08/02 | 1,625 | 1,625 | 1,623 | 1,623 | -2 | -0.1% | 200 |
| 2022/08/01 | 1,625 | 1,625 | 1,625 | 1,625 | -5 | -0.3% | 100 |
| 2022/07/29 | 1,630 | 1,632 | 1,625 | 1,630 | -40 | -2.4% | 5,800 |
701～
750
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
