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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,725 | 1,727 | 1,720 | 1,720 | - | - | 500 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 1,750 | 1,750 | 1,706 | 1,730 | -20 | -1.1% | 2,200 |
| 2021/08/13 | 1,755 | 1,755 | 1,750 | 1,750 | +5 | +0.3% | 1,500 |
| 2021/08/12 | 1,755 | 1,763 | 1,740 | 1,745 | -9 | -0.5% | 6,800 |
| 2021/08/11 | 1,755 | 1,757 | 1,749 | 1,754 | -70 | -3.8% | 1,600 |
| 2021/08/10 | 1,825 | 1,825 | 1,823 | 1,824 | -1 | -0.1% | 900 |
| 2021/08/06 | 1,803 | 1,825 | 1,803 | 1,825 | - | - | 21,000 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 1,803 | 1,803 | 1,803 | 1,803 | - | - | 100 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/30 | 1,803 | 1,803 | 1,803 | 1,803 | +10 | +0.6% | 400 |
| 2021/07/29 | 1,787 | 1,822 | 1,787 | 1,793 | -34 | -1.9% | 1,500 |
| 2021/07/28 | 1,817 | 1,827 | 1,817 | 1,827 | +1 | +0.1% | 200 |
| 2021/07/27 | 1,821 | 1,826 | 1,821 | 1,826 | -3 | -0.2% | 200 |
| 2021/07/26 | 1,823 | 1,829 | 1,823 | 1,829 | +4 | +0.2% | 1,300 |
| 2021/07/21 | 1,801 | 1,825 | 1,800 | 1,825 | +14 | +0.8% | 900 |
| 2021/07/20 | 1,799 | 1,811 | 1,750 | 1,811 | -34 | -1.8% | 600 |
| 2021/07/19 | 1,846 | 1,846 | 1,845 | 1,845 | -13 | -0.7% | 400 |
| 2021/07/16 | 1,855 | 1,858 | 1,855 | 1,858 | +3 | +0.2% | 1,000 |
| 2021/07/15 | 1,864 | 1,864 | 1,854 | 1,855 | +1 | +0.1% | 7,300 |
| 2021/07/14 | 1,837 | 1,855 | 1,837 | 1,854 | +17 | +0.9% | 1,700 |
| 2021/07/13 | 1,790 | 1,837 | 1,780 | 1,837 | +47 | +2.6% | 3,300 |
| 2021/07/12 | 1,783 | 1,790 | 1,783 | 1,790 | - | - | 800 |
| 2021/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/08 | 1,771 | 1,771 | 1,771 | 1,771 | +1 | +0.1% | 100 |
| 2021/07/07 | 1,770 | 1,770 | 1,770 | 1,770 | -3 | -0.2% | 300 |
| 2021/07/06 | 1,773 | 1,773 | 1,773 | 1,773 | -2 | -0.1% | 100 |
| 2021/07/05 | 1,785 | 1,785 | 1,775 | 1,775 | - | - | 200 |
| 2021/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/01 | 1,770 | 1,785 | 1,770 | 1,785 | - | - | 200 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 1,765 | 1,790 | 1,765 | 1,790 | +20 | +1.1% | 300 |
| 2021/06/25 | 1,770 | 1,770 | 1,770 | 1,770 | +3 | +0.2% | 300 |
| 2021/06/24 | 1,768 | 1,768 | 1,767 | 1,767 | -6 | -0.3% | 200 |
| 2021/06/23 | 1,773 | 1,773 | 1,773 | 1,773 | -19 | -1.1% | 100 |
| 2021/06/22 | 1,775 | 1,792 | 1,774 | 1,792 | +17 | +1% | 300 |
| 2021/06/21 | 1,794 | 1,794 | 1,775 | 1,775 | -25 | -1.4% | 800 |
| 2021/06/18 | 1,795 | 1,800 | 1,795 | 1,800 | +23 | +1.3% | 200 |
| 2021/06/17 | 1,800 | 1,800 | 1,777 | 1,777 | -13 | -0.7% | 300 |
| 2021/06/16 | 1,788 | 1,790 | 1,788 | 1,790 | +2 | +0.1% | 300 |
| 2021/06/15 | 1,787 | 1,788 | 1,787 | 1,788 | +1 | +0.1% | 1,200 |
| 2021/06/14 | 1,792 | 1,805 | 1,780 | 1,787 | -3 | -0.2% | 1,800 |
| 2021/06/11 | 1,785 | 1,793 | 1,785 | 1,790 | - | - | 1,100 |
| 2021/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/07 | 1,781 | 1,786 | 1,781 | 1,786 | +5 | +0.3% | 300 |
951～
1000
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
