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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,819 | 1,819 | 1,797 | 1,797 | - | - | 1,500 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 1,762 | 1,762 | 1,762 | 1,762 | -17 | -1% | 200 |
| 2022/01/11 | 1,760 | 1,779 | 1,750 | 1,779 | +29 | +1.7% | 500 |
| 2022/01/07 | 1,780 | 1,780 | 1,750 | 1,750 | -30 | -1.7% | 300 |
| 2022/01/06 | 1,750 | 1,780 | 1,750 | 1,780 | - | - | 500 |
| 2022/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/30 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 200 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 1,769 | 1,769 | 1,731 | 1,731 | -38 | -2.1% | 400 |
| 2021/12/27 | 1,765 | 1,770 | 1,765 | 1,769 | +10 | +0.6% | 400 |
| 2021/12/24 | 1,741 | 1,759 | 1,741 | 1,759 | +18 | +1% | 2,800 |
| 2021/12/23 | 1,741 | 1,741 | 1,741 | 1,741 | +1 | +0.1% | 100 |
| 2021/12/22 | 1,740 | 1,740 | 1,740 | 1,740 | -10 | -0.6% | 200 |
| 2021/12/21 | 1,750 | 1,750 | 1,750 | 1,750 | -10 | -0.6% | 100 |
| 2021/12/20 | 1,795 | 1,795 | 1,751 | 1,760 | -35 | -1.9% | 600 |
| 2021/12/17 | 1,795 | 1,795 | 1,795 | 1,795 | ±0 | ±0% | 100 |
| 2021/12/16 | 1,799 | 1,799 | 1,795 | 1,795 | -4 | -0.2% | 1,100 |
| 2021/12/15 | 1,836 | 1,836 | 1,780 | 1,799 | -33 | -1.8% | 4,200 |
| 2021/12/14 | 1,796 | 1,836 | 1,796 | 1,832 | +35 | +1.9% | 2,500 |
| 2021/12/13 | 1,756 | 1,797 | 1,756 | 1,797 | +39 | +2.2% | 2,300 |
| 2021/12/10 | 1,740 | 1,758 | 1,740 | 1,758 | +18 | +1% | 900 |
| 2021/12/09 | 1,739 | 1,740 | 1,739 | 1,740 | +1 | +0.1% | 500 |
| 2021/12/08 | 1,730 | 1,739 | 1,730 | 1,739 | +10 | +0.6% | 300 |
| 2021/12/07 | 1,710 | 1,729 | 1,710 | 1,729 | +55 | +3.3% | 1,100 |
| 2021/12/06 | 1,702 | 1,705 | 1,673 | 1,674 | -45 | -2.6% | 1,300 |
| 2021/12/03 | 1,716 | 1,719 | 1,706 | 1,719 | +27 | +1.6% | 1,000 |
| 2021/12/02 | 1,701 | 1,701 | 1,692 | 1,692 | -9 | -0.5% | 500 |
| 2021/12/01 | 1,697 | 1,701 | 1,697 | 1,701 | -14 | -0.8% | 200 |
| 2021/11/30 | 1,720 | 1,720 | 1,715 | 1,715 | -5 | -0.3% | 200 |
| 2021/11/29 | 1,681 | 1,720 | 1,681 | 1,720 | +39 | +2.3% | 500 |
| 2021/11/26 | 1,731 | 1,731 | 1,681 | 1,681 | -50 | -2.9% | 500 |
| 2021/11/25 | 1,738 | 1,738 | 1,731 | 1,731 | -15 | -0.9% | 200 |
| 2021/11/24 | 1,731 | 1,746 | 1,731 | 1,746 | +15 | +0.9% | 600 |
| 2021/11/22 | 1,710 | 1,731 | 1,703 | 1,731 | +17 | +1% | 1,900 |
| 2021/11/19 | 1,698 | 1,714 | 1,698 | 1,714 | -12 | -0.7% | 600 |
| 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 |
851～
900
件表示中 / 3735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 | 187,700円 | -4.6% | -8.2% | 2.93% | 8.22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 |
| ミタチ | 128,800円 | +151.9% | +34.8% | 4.66% | 6.41倍 | 0.70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 |
| Ｍｉｓｕｍｉ | 167,800円 | +4.2% | -6.7% | 2.98% | 15.24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 |
| ＤＶｘ | 94,500円 | - | - | 5.29% | 25.05倍 | 1.08倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| デリカフーズ | 59,600円 | +3.8% | +69.7% | 2.52% | 9.85倍 | 1.07倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
市場注目の銘柄
チャート関連のコラム
