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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/25 | 1,735 | 1,735 | 1,724 | 1,724 | -11 | -0.6% | 200 |
2021/01/22 | 1,712 | 1,737 | 1,712 | 1,735 | - | - | 300 |
2021/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/19 | 1,701 | 1,701 | 1,701 | 1,701 | - | - | 200 |
2021/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/15 | 1,731 | 1,735 | 1,710 | 1,718 | -41 | -2.3% | 3,500 |
2021/01/14 | 1,759 | 1,761 | 1,759 | 1,759 | +9 | +0.5% | 700 |
2021/01/13 | 1,750 | 1,750 | 1,731 | 1,750 | +5 | +0.3% | 700 |
2021/01/12 | 1,740 | 1,745 | 1,710 | 1,745 | +5 | +0.3% | 800 |
2021/01/08 | 1,740 | 1,740 | 1,740 | 1,740 | - | - | 200 |
2021/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/04 | 1,750 | 1,750 | 1,740 | 1,740 | ±0 | ±0% | 300 |
2020/12/30 | 1,738 | 1,740 | 1,716 | 1,740 | +1 | +0.1% | 400 |
2020/12/29 | 1,739 | 1,739 | 1,739 | 1,739 | ±0 | ±0% | 100 |
2020/12/28 | 1,728 | 1,739 | 1,728 | 1,739 | +11 | +0.6% | 400 |
2020/12/25 | 1,728 | 1,728 | 1,728 | 1,728 | +17 | +1% | 100 |
2020/12/24 | 1,716 | 1,716 | 1,711 | 1,711 | -5 | -0.3% | 200 |
2020/12/23 | 1,721 | 1,721 | 1,681 | 1,716 | -5 | -0.3% | 600 |
2020/12/22 | 1,740 | 1,740 | 1,695 | 1,721 | -1 | -0.1% | 800 |
2020/12/21 | 1,722 | 1,722 | 1,722 | 1,722 | +10 | +0.6% | 100 |
2020/12/18 | 1,761 | 1,775 | 1,712 | 1,712 | -49 | -2.8% | 1,900 |
2020/12/17 | 1,761 | 1,761 | 1,761 | 1,761 | ±0 | ±0% | 300 |
2020/12/16 | 1,766 | 1,766 | 1,760 | 1,761 | -5 | -0.3% | 800 |
2020/12/15 | 1,785 | 1,785 | 1,756 | 1,766 | -19 | -1.1% | 5,500 |
2020/12/14 | 1,743 | 1,785 | 1,743 | 1,785 | +42 | +2.4% | 2,300 |
2020/12/11 | 1,725 | 1,748 | 1,725 | 1,743 | +24 | +1.4% | 1,100 |
2020/12/10 | 1,700 | 1,719 | 1,700 | 1,719 | +32 | +1.9% | 700 |
2020/12/09 | 1,687 | 1,687 | 1,687 | 1,687 | - | - | 100 |
2020/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/12/04 | 1,699 | 1,710 | 1,685 | 1,687 | - | - | 1,900 |
2020/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/12/02 | 1,693 | 1,693 | 1,693 | 1,693 | ±0 | ±0% | 300 |
2020/12/01 | 1,693 | 1,693 | 1,693 | 1,693 | ±0 | ±0% | 100 |
2020/11/30 | 1,700 | 1,700 | 1,693 | 1,693 | +1 | +0.1% | 200 |
2020/11/27 | 1,700 | 1,700 | 1,692 | 1,692 | +4 | +0.2% | 400 |
2020/11/26 | 1,700 | 1,700 | 1,688 | 1,688 | -12 | -0.7% | 200 |
2020/11/25 | 1,693 | 1,700 | 1,693 | 1,700 | - | - | 400 |
2020/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/11/19 | 1,700 | 1,700 | 1,691 | 1,691 | -11 | -0.6% | 700 |
2020/11/18 | 1,697 | 1,702 | 1,697 | 1,702 | +8 | +0.5% | 900 |
2020/11/17 | 1,700 | 1,700 | 1,694 | 1,694 | -21 | -1.2% | 1,200 |
2020/11/16 | 1,724 | 1,724 | 1,715 | 1,715 | -5 | -0.3% | 700 |
2020/11/13 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 1,600 |
2020/11/12 | 1,717 | 1,734 | 1,717 | 1,720 | +8 | +0.5% | 1,400 |
901~
950
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