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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,716 | 1,716 | 1,700 | 1,700 | -16 | -0.9% | 200 |
2020/08/27 | 1,716 | 1,716 | 1,716 | 1,716 | - | - | 500 |
2020/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/25 | 1,730 | 1,730 | 1,715 | 1,716 | -14 | -0.8% | 2,000 |
2020/08/24 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 100 |
2020/08/21 | 1,711 | 1,730 | 1,711 | 1,730 | - | - | 600 |
2020/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/19 | 1,729 | 1,729 | 1,710 | 1,724 | -6 | -0.3% | 1,600 |
2020/08/18 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 100 |
2020/08/17 | 1,730 | 1,730 | 1,730 | 1,730 | +18 | +1.1% | 100 |
2020/08/14 | 1,753 | 1,753 | 1,673 | 1,712 | -41 | -2.3% | 3,400 |
2020/08/13 | 1,748 | 1,768 | 1,748 | 1,753 | +3 | +0.2% | 1,000 |
2020/08/12 | 1,744 | 1,750 | 1,732 | 1,750 | +12 | +0.7% | 3,100 |
2020/08/11 | 1,736 | 1,745 | 1,725 | 1,738 | -118 | -6.4% | 7,500 |
2020/08/07 | 1,816 | 1,865 | 1,803 | 1,856 | +40 | +2.2% | 3,000 |
2020/08/06 | 1,772 | 1,816 | 1,772 | 1,816 | - | - | 300 |
2020/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/04 | 1,776 | 1,794 | 1,772 | 1,772 | -44 | -2.4% | 700 |
2020/08/03 | 1,812 | 1,834 | 1,812 | 1,816 | +14 | +0.8% | 400 |
2020/07/31 | 1,769 | 1,802 | 1,769 | 1,802 | +17 | +1% | 800 |
2020/07/30 | 1,775 | 1,786 | 1,775 | 1,785 | -30 | -1.7% | 800 |
2020/07/29 | 1,856 | 1,856 | 1,815 | 1,815 | -41 | -2.2% | 600 |
2020/07/28 | 1,835 | 1,857 | 1,835 | 1,856 | +21 | +1.1% | 700 |
2020/07/27 | 1,860 | 1,860 | 1,835 | 1,835 | -25 | -1.3% | 400 |
2020/07/22 | 1,879 | 1,879 | 1,860 | 1,860 | -19 | -1% | 700 |
2020/07/21 | 1,879 | 1,879 | 1,879 | 1,879 | ±0 | ±0% | 500 |
2020/07/20 | 1,841 | 1,879 | 1,841 | 1,879 | +38 | +2.1% | 2,100 |
2020/07/17 | 1,848 | 1,848 | 1,838 | 1,841 | -7 | -0.4% | 700 |
2020/07/16 | 1,820 | 1,848 | 1,820 | 1,848 | +28 | +1.5% | 2,200 |
2020/07/15 | 1,821 | 1,839 | 1,820 | 1,820 | +1 | +0.1% | 7,100 |
2020/07/14 | 1,790 | 1,824 | 1,790 | 1,819 | +34 | +1.9% | 3,200 |
2020/07/13 | 1,760 | 1,785 | 1,760 | 1,785 | +44 | +2.5% | 1,500 |
2020/07/10 | 1,740 | 1,750 | 1,740 | 1,741 | +12 | +0.7% | 1,900 |
2020/07/09 | 1,725 | 1,729 | 1,725 | 1,729 | - | - | 400 |
2020/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/06 | 1,709 | 1,722 | 1,694 | 1,720 | +11 | +0.6% | 600 |
2020/07/03 | 1,696 | 1,713 | 1,696 | 1,709 | +13 | +0.8% | 300 |
2020/07/02 | 1,676 | 1,715 | 1,676 | 1,696 | +41 | +2.5% | 400 |
2020/07/01 | 1,724 | 1,724 | 1,655 | 1,655 | -69 | -4% | 800 |
2020/06/30 | 1,721 | 1,724 | 1,716 | 1,724 | +3 | +0.2% | 500 |
2020/06/29 | 1,724 | 1,724 | 1,720 | 1,721 | -3 | -0.2% | 300 |
2020/06/26 | 1,700 | 1,724 | 1,699 | 1,724 | +27 | +1.6% | 900 |
2020/06/25 | 1,699 | 1,700 | 1,697 | 1,697 | -2 | -0.1% | 800 |
2020/06/24 | 1,698 | 1,699 | 1,684 | 1,699 | +28 | +1.7% | 500 |
2020/06/23 | 1,651 | 1,689 | 1,651 | 1,671 | - | - | 3,600 |
2020/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/19 | 1,657 | 1,666 | 1,651 | 1,651 | -6 | -0.4% | 400 |
2020/06/18 | 1,674 | 1,674 | 1,652 | 1,657 | -22 | -1.3% | 300 |
2020/06/17 | 1,650 | 1,685 | 1,650 | 1,679 | - | - | 300 |
1001~
1050
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