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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/15 | 1,650 | 1,650 | 1,642 | 1,650 | ±0 | ±0% | 1,700 |
2020/06/12 | 1,639 | 1,650 | 1,630 | 1,650 | +11 | +0.7% | 700 |
2020/06/11 | 1,637 | 1,639 | 1,637 | 1,639 | +8 | +0.5% | 200 |
2020/06/10 | 1,638 | 1,638 | 1,631 | 1,631 | -7 | -0.4% | 500 |
2020/06/09 | 1,621 | 1,638 | 1,621 | 1,638 | +18 | +1.1% | 200 |
2020/06/08 | 1,618 | 1,620 | 1,617 | 1,620 | +10 | +0.6% | 600 |
2020/06/05 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 300 |
2020/06/04 | 1,607 | 1,675 | 1,607 | 1,610 | +10 | +0.6% | 1,700 |
2020/06/03 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 400 |
2020/06/02 | 1,598 | 1,600 | 1,598 | 1,600 | +33 | +2.1% | 700 |
2020/06/01 | 1,567 | 1,567 | 1,567 | 1,567 | - | - | 100 |
2020/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/28 | 1,511 | 1,534 | 1,511 | 1,534 | +8 | +0.5% | 800 |
2020/05/27 | 1,541 | 1,541 | 1,526 | 1,526 | - | - | 200 |
2020/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/19 | 1,541 | 1,541 | 1,541 | 1,541 | - | - | 100 |
2020/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/15 | 1,610 | 1,611 | 1,524 | 1,531 | -69 | -4.3% | 2,300 |
2020/05/14 | 1,600 | 1,600 | 1,565 | 1,600 | - | - | 600 |
2020/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/12 | 1,601 | 1,601 | 1,601 | 1,601 | +2 | +0.1% | 700 |
2020/05/11 | 1,600 | 1,609 | 1,599 | 1,599 | +1 | +0.1% | 400 |
2020/05/08 | 1,578 | 1,598 | 1,578 | 1,598 | +43 | +2.8% | 200 |
2020/05/07 | 1,571 | 1,571 | 1,524 | 1,555 | -56 | -3.5% | 900 |
2020/05/01 | 1,611 | 1,611 | 1,611 | 1,611 | ±0 | ±0% | 100 |
2020/04/30 | 1,639 | 1,640 | 1,611 | 1,611 | ±0 | ±0% | 400 |
2020/04/28 | 1,640 | 1,640 | 1,582 | 1,611 | +43 | +2.7% | 900 |
2020/04/27 | 1,600 | 1,600 | 1,568 | 1,568 | -32 | -2% | 500 |
2020/04/24 | 1,550 | 1,614 | 1,550 | 1,600 | - | - | 1,000 |
2020/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/21 | 1,565 | 1,565 | 1,506 | 1,506 | -56 | -3.6% | 500 |
2020/04/20 | 1,543 | 1,587 | 1,543 | 1,562 | +29 | +1.9% | 1,300 |
2020/04/17 | 1,529 | 1,580 | 1,529 | 1,533 | +21 | +1.4% | 1,400 |
2020/04/16 | 1,478 | 1,551 | 1,478 | 1,512 | +44 | +3% | 1,500 |
2020/04/15 | 1,434 | 1,481 | 1,434 | 1,468 | +44 | +3.1% | 1,600 |
2020/04/14 | 1,413 | 1,497 | 1,412 | 1,424 | +12 | +0.8% | 1,300 |
2020/04/13 | 1,412 | 1,412 | 1,412 | 1,412 | ±0 | ±0% | 800 |
2020/04/10 | 1,426 | 1,450 | 1,412 | 1,412 | -1 | -0.1% | 1,700 |
2020/04/09 | 1,413 | 1,413 | 1,413 | 1,413 | ±0 | ±0% | 200 |
2020/04/08 | 1,399 | 1,413 | 1,353 | 1,413 | -7 | -0.5% | 800 |
2020/04/07 | 1,420 | 1,420 | 1,420 | 1,420 | +20 | +1.4% | 600 |
2020/04/06 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
2020/04/03 | 1,449 | 1,449 | 1,400 | 1,400 | ±0 | ±0% | 300 |
2020/04/02 | 1,400 | 1,400 | 1,400 | 1,400 | -14 | -1% | 200 |
1051~
1100
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