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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,000 | 2,000 | 2,000 | 2,000 | +6 | +0.3% | 100 |
| 2024/09/05 | 1,989 | 2,004 | 1,986 | 1,994 | +9 | +0.5% | 500 |
| 2024/09/04 | 2,010 | 2,010 | 1,974 | 1,985 | -45 | -2.2% | 3,000 |
| 2024/09/03 | 2,037 | 2,037 | 2,030 | 2,030 | ±0 | ±0% | 600 |
| 2024/09/02 | 2,030 | 2,030 | 2,020 | 2,030 | +10 | +0.5% | 700 |
| 2024/08/30 | 2,029 | 2,029 | 2,017 | 2,020 | +1 | ±0% | 1,400 |
| 2024/08/29 | 2,000 | 2,019 | 1,986 | 2,019 | +8 | +0.4% | 2,200 |
| 2024/08/28 | 2,005 | 2,011 | 1,995 | 2,011 | -11 | -0.5% | 2,500 |
| 2024/08/27 | 2,020 | 2,041 | 1,994 | 2,022 | +2 | +0.1% | 3,700 |
| 2024/08/26 | 2,028 | 2,029 | 2,020 | 2,020 | -8 | -0.4% | 1,000 |
| 2024/08/23 | 2,010 | 2,030 | 2,010 | 2,028 | +16 | +0.8% | 2,100 |
| 2024/08/22 | 2,004 | 2,012 | 2,003 | 2,012 | -13 | -0.6% | 1,300 |
| 2024/08/21 | 2,025 | 2,025 | 2,025 | 2,025 | ±0 | ±0% | 400 |
| 2024/08/20 | 2,043 | 2,043 | 2,025 | 2,025 | -15 | -0.7% | 200 |
| 2024/08/19 | 2,014 | 2,040 | 2,011 | 2,040 | +5 | +0.2% | 1,900 |
| 2024/08/16 | 2,064 | 2,079 | 2,033 | 2,035 | -14 | -0.7% | 3,300 |
| 2024/08/15 | 1,980 | 2,049 | 1,980 | 2,049 | +79 | +4% | 2,200 |
| 2024/08/14 | 1,975 | 1,975 | 1,948 | 1,970 | +10 | +0.5% | 2,400 |
| 2024/08/13 | 2,000 | 2,000 | 1,922 | 1,960 | -40 | -2% | 8,900 |
| 2024/08/09 | 2,000 | 2,030 | 1,961 | 2,000 | +25 | +1.3% | 2,900 |
| 2024/08/08 | 1,975 | 1,975 | 1,975 | 1,975 | +47 | +2.4% | 100 |
| 2024/08/07 | 1,940 | 1,940 | 1,904 | 1,928 | +28 | +1.5% | 900 |
| 2024/08/06 | 1,871 | 2,038 | 1,871 | 1,900 | +20 | +1.1% | 6,400 |
| 2024/08/05 | 2,058 | 2,059 | 1,880 | 1,880 | -226 | -10.7% | 3,600 |
| 2024/08/02 | 2,221 | 2,221 | 2,106 | 2,106 | -140 | -6.2% | 1,400 |
| 2024/08/01 | 2,246 | 2,246 | 2,246 | 2,246 | -34 | -1.5% | 200 |
| 2024/07/31 | 2,283 | 2,283 | 2,277 | 2,280 | -20 | -0.9% | 700 |
| 2024/07/30 | 2,330 | 2,330 | 2,234 | 2,300 | - | - | 2,100 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 2,300 | 2,344 | 2,300 | 2,344 | +69 | +3% | 300 |
| 2024/07/25 | 2,300 | 2,300 | 2,270 | 2,275 | -92 | -3.9% | 2,100 |
| 2024/07/24 | 2,387 | 2,387 | 2,318 | 2,367 | -23 | -1% | 700 |
| 2024/07/23 | 2,388 | 2,390 | 2,385 | 2,390 | +5 | +0.2% | 600 |
| 2024/07/22 | 2,345 | 2,437 | 2,345 | 2,385 | +40 | +1.7% | 1,300 |
| 2024/07/19 | 2,345 | 2,345 | 2,345 | 2,345 | -19 | -0.8% | 100 |
| 2024/07/18 | 2,282 | 2,364 | 2,282 | 2,364 | +78 | +3.4% | 1,400 |
| 2024/07/17 | 2,323 | 2,323 | 2,286 | 2,286 | -37 | -1.6% | 500 |
| 2024/07/16 | 2,341 | 2,341 | 2,295 | 2,323 | -21 | -0.9% | 1,700 |
| 2024/07/12 | 2,364 | 2,364 | 2,300 | 2,344 | -22 | -0.9% | 5,800 |
| 2024/07/11 | 2,373 | 2,373 | 2,342 | 2,366 | -7 | -0.3% | 2,100 |
| 2024/07/10 | 2,330 | 2,384 | 2,330 | 2,373 | +43 | +1.8% | 2,300 |
| 2024/07/09 | 2,338 | 2,396 | 2,315 | 2,330 | -8 | -0.3% | 2,200 |
| 2024/07/08 | 2,320 | 2,384 | 2,300 | 2,338 | +12 | +0.5% | 1,800 |
| 2024/07/05 | 2,278 | 2,327 | 2,278 | 2,326 | +83 | +3.7% | 1,400 |
| 2024/07/04 | 2,190 | 2,250 | 2,155 | 2,243 | +53 | +2.4% | 2,500 |
| 2024/07/03 | 2,190 | 2,190 | 2,189 | 2,190 | ±0 | ±0% | 400 |
| 2024/07/02 | 2,189 | 2,190 | 2,187 | 2,190 | +1 | ±0% | 500 |
| 2024/07/01 | 2,180 | 2,189 | 2,163 | 2,189 | +9 | +0.4% | 1,400 |
| 2024/06/28 | 2,180 | 2,180 | 2,180 | 2,180 | ±0 | ±0% | 200 |
| 2024/06/27 | 2,189 | 2,189 | 2,180 | 2,180 | +10 | +0.5% | 800 |
51～
100
件表示中 / 3585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 | 195,200円 | +1.5% | +2.4% | 2.56% | 7.25倍 | 0.43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 |
| アルファパチェ | 111,700円 | +10.0% | +1.4% | 2.42% | 12.64倍 | 1.94倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| ソマール | 546,000円 | +16.3% | +31.0% | 1.28% | 5.29倍 | 0.56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 |
| クワザワＨＤ | 61,100円 | -1.3% | -13.8% | 2.45% | 11.50倍 | 0.58倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| Ｍｉｓｕｍｉ | 166,300円 | +5.3% | +26.4% | 3.01% | 10.83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 |
市場注目の銘柄
チャート関連のコラム
